Berry Genomics Co.,Ltd (SHE:000710)
China
· Delayed Price · Currency is CNY 9.92
+0.17 (1.74%)
Apr 29, 2026, 3:04 PM CST
Berry Genomics Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.65 | 10.02 | 9.65 | 9.98 | - | 2.36% | 5,505,900 |
| Apr 28, 2026 | 9.86 | 9.99 | 9.68 | 9.75 | 9.75 | -1.12% | 5,988,000 |
| Apr 27, 2026 | 9.62 | 9.89 | 9.47 | 9.86 | 9.86 | 1.86% | 7,536,988 |
| Apr 24, 2026 | 9.65 | 9.73 | 9.42 | 9.68 | 9.68 | -0.21% | 6,382,800 |
| Apr 23, 2026 | 9.95 | 9.98 | 9.66 | 9.70 | 9.70 | -2.71% | 6,957,109 |
| Apr 22, 2026 | 9.95 | 9.97 | 9.77 | 9.97 | 9.97 | 0.20% | 6,093,510 |
| Apr 21, 2026 | 10.22 | 10.22 | 9.86 | 9.95 | 9.95 | -2.74% | 8,044,518 |
| Apr 20, 2026 | 10.03 | 10.25 | 9.98 | 10.23 | 10.23 | 1.69% | 5,525,800 |
| Apr 17, 2026 | 10.32 | 10.32 | 10.00 | 10.06 | 10.06 | -2.52% | 7,625,600 |
| Apr 16, 2026 | 10.28 | 10.35 | 10.13 | 10.32 | 10.32 | 0.49% | 4,682,722 |
| Apr 15, 2026 | 10.38 | 10.49 | 10.16 | 10.27 | 10.27 | 0.10% | 5,747,907 |
| Apr 14, 2026 | 10.21 | 10.28 | 10.06 | 10.26 | 10.26 | 0.79% | 6,845,000 |
| Apr 13, 2026 | 10.28 | 10.29 | 10.11 | 10.18 | 10.18 | -1.64% | 5,697,338 |
| Apr 10, 2026 | 10.36 | 10.52 | 10.32 | 10.35 | 10.35 | - | 6,722,100 |
| Apr 9, 2026 | 10.60 | 10.71 | 10.30 | 10.35 | 10.35 | -3.18% | 9,030,600 |
| Apr 8, 2026 | 10.68 | 10.70 | 10.48 | 10.69 | 10.69 | 2.00% | 7,948,200 |
| Apr 7, 2026 | 10.35 | 10.62 | 10.14 | 10.48 | 10.48 | 1.65% | 9,504,400 |
| Apr 3, 2026 | 10.63 | 10.70 | 10.31 | 10.31 | 10.31 | -4.63% | 15,597,770 |
| Apr 2, 2026 | 10.71 | 11.41 | 10.50 | 10.81 | 10.81 | 0.84% | 22,337,460 |
| Apr 1, 2026 | 10.55 | 10.73 | 10.31 | 10.72 | 10.72 | 3.88% | 8,683,200 |
| Mar 31, 2026 | 10.42 | 10.67 | 10.31 | 10.32 | 10.32 | -1.15% | 6,015,754 |
| Mar 30, 2026 | 10.39 | 10.54 | 10.28 | 10.44 | 10.44 | 0.29% | 5,823,200 |
| Mar 27, 2026 | 10.03 | 10.48 | 9.96 | 10.41 | 10.41 | 3.58% | 8,334,855 |
| Mar 26, 2026 | 10.21 | 10.43 | 10.01 | 10.05 | 10.05 | -2.14% | 6,173,100 |
| Mar 25, 2026 | 10.37 | 10.41 | 10.18 | 10.27 | 10.27 | -0.87% | 7,306,775 |
| Mar 24, 2026 | 10.00 | 10.37 | 9.92 | 10.36 | 10.36 | 5.61% | 10,886,800 |
| Mar 23, 2026 | 10.28 | 10.40 | 9.77 | 9.81 | 9.81 | -6.57% | 11,373,320 |
| Mar 20, 2026 | 10.97 | 11.09 | 10.50 | 10.50 | 10.50 | -4.46% | 9,130,000 |
| Mar 19, 2026 | 11.25 | 11.39 | 10.93 | 10.99 | 10.99 | -3.60% | 8,185,500 |
| Mar 18, 2026 | 11.13 | 11.42 | 11.11 | 11.40 | 11.40 | 2.43% | 5,604,600 |
| Mar 17, 2026 | 11.40 | 11.48 | 11.12 | 11.13 | 11.13 | -2.02% | 6,605,100 |
| Mar 16, 2026 | 11.26 | 11.47 | 11.22 | 11.36 | 11.36 | 0.09% | 5,844,200 |
| Mar 13, 2026 | 11.43 | 11.53 | 11.32 | 11.35 | 11.35 | -1.13% | 5,696,100 |
| Mar 12, 2026 | 11.70 | 11.70 | 11.47 | 11.48 | 11.48 | -1.88% | 6,200,300 |
| Mar 11, 2026 | 11.91 | 11.96 | 11.62 | 11.70 | 11.70 | -1.76% | 6,061,106 |
| Mar 10, 2026 | 11.89 | 12.02 | 11.82 | 11.91 | 11.91 | 1.19% | 5,250,500 |
| Mar 9, 2026 | 11.53 | 11.82 | 11.43 | 11.77 | 11.77 | -0.42% | 7,707,400 |
| Mar 6, 2026 | 11.70 | 12.15 | 11.60 | 11.82 | 11.82 | 2.43% | 12,274,260 |
| Mar 5, 2026 | 11.47 | 11.63 | 11.46 | 11.54 | 11.54 | 2.03% | 6,308,900 |
| Mar 4, 2026 | 11.30 | 11.52 | 11.20 | 11.31 | 11.31 | -0.88% | 7,229,600 |
| Mar 3, 2026 | 11.94 | 12.05 | 11.39 | 11.41 | 11.41 | -3.71% | 9,689,853 |
| Mar 2, 2026 | 12.21 | 12.29 | 11.78 | 11.85 | 11.85 | -4.67% | 12,406,100 |
| Feb 27, 2026 | 12.36 | 12.48 | 12.22 | 12.43 | 12.43 | 0.57% | 9,224,800 |
| Feb 26, 2026 | 12.49 | 12.89 | 12.26 | 12.36 | 12.36 | -1.04% | 15,461,300 |
| Feb 25, 2026 | 12.31 | 12.59 | 12.30 | 12.49 | 12.49 | 1.71% | 6,314,255 |
| Feb 24, 2026 | 12.40 | 12.52 | 12.27 | 12.28 | 12.28 | -0.16% | 6,496,500 |
| Feb 13, 2026 | 12.40 | 12.55 | 12.29 | 12.30 | 12.30 | -0.40% | 4,839,645 |
| Feb 12, 2026 | 12.58 | 12.58 | 12.32 | 12.35 | 12.35 | -1.36% | 7,137,400 |
| Feb 11, 2026 | 12.70 | 12.71 | 12.49 | 12.52 | 12.52 | -1.42% | 6,639,500 |
| Feb 10, 2026 | 12.51 | 12.86 | 12.48 | 12.70 | 12.70 | 1.20% | 9,507,300 |
| Feb 9, 2026 | 12.64 | 12.70 | 12.51 | 12.55 | 12.55 | -0.63% | 9,832,800 |
| Feb 6, 2026 | 12.26 | 12.84 | 12.16 | 12.63 | 12.63 | 3.19% | 16,110,960 |
| Feb 5, 2026 | 12.21 | 12.39 | 12.20 | 12.24 | 12.24 | -0.33% | 6,987,700 |
| Feb 4, 2026 | 12.14 | 12.31 | 12.03 | 12.28 | 12.28 | 0.57% | 7,699,231 |
| Feb 3, 2026 | 12.00 | 12.22 | 11.87 | 12.21 | 12.21 | 3.21% | 10,379,000 |
| Feb 2, 2026 | 12.05 | 12.23 | 11.83 | 11.83 | 11.83 | -1.83% | 9,632,600 |
| Jan 30, 2026 | 12.32 | 12.40 | 11.97 | 12.05 | 12.05 | -3.91% | 14,371,000 |
| Jan 29, 2026 | 12.38 | 12.88 | 12.12 | 12.54 | 12.54 | 0.64% | 16,612,700 |
| Jan 28, 2026 | 12.88 | 12.98 | 12.45 | 12.46 | 12.46 | -4.01% | 15,684,400 |
| Jan 27, 2026 | 13.28 | 13.28 | 12.65 | 12.98 | 12.98 | -2.48% | 18,430,580 |
| Jan 26, 2026 | 13.18 | 13.56 | 13.00 | 13.31 | 13.31 | 0.91% | 23,553,300 |
| Jan 23, 2026 | 13.00 | 13.26 | 12.91 | 13.19 | 13.19 | 1.93% | 17,458,709 |
| Jan 22, 2026 | 12.66 | 12.95 | 12.62 | 12.94 | 12.94 | 2.21% | 14,767,970 |
| Jan 21, 2026 | 12.55 | 12.92 | 12.42 | 12.66 | 12.66 | -0.16% | 15,854,901 |
| Jan 20, 2026 | 12.65 | 12.90 | 12.61 | 12.68 | 12.68 | 0.32% | 14,664,710 |
| Jan 19, 2026 | 12.70 | 12.85 | 12.55 | 12.64 | 12.64 | -1.02% | 16,028,110 |
| Jan 16, 2026 | 13.50 | 13.52 | 12.73 | 12.77 | 12.77 | -5.41% | 36,710,310 |
| Jan 15, 2026 | 14.28 | 14.35 | 13.50 | 13.50 | 13.50 | -10.00% | 45,728,660 |
| Jan 14, 2026 | 14.57 | 15.63 | 14.48 | 15.00 | 15.00 | 3.81% | 95,689,570 |
| Jan 13, 2026 | 13.61 | 14.45 | 13.41 | 14.45 | 14.45 | 9.97% | 38,800,806 |
| Jan 12, 2026 | 13.00 | 13.19 | 12.75 | 13.14 | 13.14 | 3.79% | 26,667,400 |
| Jan 9, 2026 | 12.26 | 12.75 | 12.26 | 12.66 | 12.66 | 3.60% | 25,216,007 |
| Jan 8, 2026 | 11.65 | 12.26 | 11.65 | 12.22 | 12.22 | 4.44% | 16,758,500 |
| Jan 7, 2026 | 11.96 | 11.99 | 11.66 | 11.70 | 11.70 | -2.34% | 11,684,470 |
| Jan 6, 2026 | 12.05 | 12.30 | 11.93 | 11.98 | 11.98 | -0.83% | 16,384,700 |
| Jan 5, 2026 | 11.33 | 12.19 | 11.32 | 12.08 | 12.08 | 7.00% | 21,087,200 |
| Dec 31, 2025 | 11.22 | 11.43 | 11.10 | 11.29 | 11.29 | 1.16% | 6,215,000 |
| Dec 30, 2025 | 11.25 | 11.33 | 11.15 | 11.16 | 11.16 | -0.80% | 4,908,876 |
| Dec 29, 2025 | 11.28 | 11.35 | 11.21 | 11.25 | 11.25 | -0.88% | 5,222,100 |
| Dec 26, 2025 | 11.47 | 11.55 | 11.26 | 11.35 | 11.35 | -1.39% | 6,364,700 |
| Dec 25, 2025 | 11.35 | 11.53 | 11.28 | 11.51 | 11.51 | 1.41% | 6,957,300 |
| Dec 24, 2025 | 11.28 | 11.36 | 11.18 | 11.35 | 11.35 | 0.62% | 4,789,500 |
| Dec 23, 2025 | 11.58 | 11.60 | 11.26 | 11.28 | 11.28 | -2.59% | 6,566,300 |
| Dec 22, 2025 | 11.65 | 11.68 | 11.48 | 11.58 | 11.58 | -0.86% | 6,224,698 |
| Dec 19, 2025 | 11.77 | 11.79 | 11.49 | 11.68 | 11.68 | -0.60% | 10,137,170 |
| Dec 18, 2025 | 11.22 | 11.97 | 11.18 | 11.75 | 11.75 | 3.89% | 18,994,450 |
| Dec 17, 2025 | 11.18 | 11.63 | 11.04 | 11.31 | 11.31 | 2.35% | 11,667,123 |
| Dec 16, 2025 | 11.28 | 11.36 | 11.02 | 11.05 | 11.05 | -1.25% | 6,414,900 |
| Dec 15, 2025 | 11.18 | 11.31 | 11.08 | 11.19 | 11.19 | 0.09% | 4,512,550 |
| Dec 12, 2025 | 11.08 | 11.26 | 11.00 | 11.18 | 11.18 | 0.72% | 6,310,300 |
| Dec 11, 2025 | 11.50 | 11.56 | 11.10 | 11.10 | 11.10 | -2.37% | 8,065,350 |
| Dec 10, 2025 | 11.38 | 11.47 | 11.27 | 11.37 | 11.37 | -0.70% | 5,262,100 |
| Dec 9, 2025 | 11.50 | 11.66 | 11.43 | 11.45 | 11.45 | -1.12% | 4,784,200 |
| Dec 8, 2025 | 11.67 | 11.70 | 11.55 | 11.58 | 11.58 | -0.26% | 6,174,000 |
| Dec 5, 2025 | 11.38 | 11.62 | 11.21 | 11.61 | 11.61 | 1.57% | 7,638,200 |
| Dec 4, 2025 | 11.69 | 11.75 | 11.39 | 11.43 | 11.43 | -2.22% | 7,465,600 |
| Dec 3, 2025 | 11.96 | 12.00 | 11.63 | 11.69 | 11.69 | -2.26% | 7,170,500 |
| Dec 2, 2025 | 12.14 | 12.14 | 11.85 | 11.96 | 11.96 | -1.64% | 8,126,554 |
| Dec 1, 2025 | 12.33 | 12.33 | 12.12 | 12.16 | 12.16 | -0.57% | 5,628,777 |
| Nov 28, 2025 | 12.17 | 12.23 | 12.01 | 12.23 | 12.23 | 1.24% | 5,531,100 |