BGI Genomics Co., Ltd. (SHE:300676)
China
· Delayed Price · Currency is CNY 45.03
+0.37 (0.83%)
At close: Dec 5, 2025
BGI Genomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.61 | 45.13 | 43.83 | 45.03 | 45.03 | 0.83% | 3,653,813 |
| Dec 4, 2025 | 44.66 | 44.94 | 44.32 | 44.66 | 44.66 | 0.02% | 2,390,024 |
| Dec 3, 2025 | 45.57 | 45.74 | 44.53 | 44.65 | 44.65 | -2.38% | 4,527,220 |
| Dec 2, 2025 | 46.65 | 46.69 | 45.62 | 45.74 | 45.74 | -2.10% | 3,886,480 |
| Dec 1, 2025 | 46.60 | 46.93 | 46.53 | 46.72 | 46.72 | 0.15% | 2,309,376 |
| Nov 28, 2025 | 46.34 | 46.65 | 46.12 | 46.65 | 46.65 | 0.60% | 1,847,134 |
| Nov 27, 2025 | 46.40 | 46.77 | 46.19 | 46.37 | 46.37 | -0.39% | 2,156,365 |
| Nov 26, 2025 | 46.69 | 47.80 | 46.51 | 46.55 | 46.55 | -0.32% | 3,594,644 |
| Nov 25, 2025 | 46.58 | 47.45 | 46.27 | 46.70 | 46.70 | 0.41% | 3,411,089 |
| Nov 24, 2025 | 45.99 | 46.75 | 45.80 | 46.51 | 46.51 | 1.33% | 3,092,231 |
| Nov 21, 2025 | 47.01 | 47.45 | 45.45 | 45.90 | 45.90 | -2.94% | 5,571,930 |
| Nov 20, 2025 | 47.83 | 48.09 | 47.18 | 47.29 | 47.29 | -1.09% | 3,214,267 |
| Nov 19, 2025 | 48.50 | 48.72 | 47.71 | 47.81 | 47.81 | -1.52% | 3,342,493 |
| Nov 18, 2025 | 48.22 | 48.83 | 48.10 | 48.55 | 48.55 | 0.31% | 3,718,588 |
| Nov 17, 2025 | 48.79 | 48.79 | 48.07 | 48.40 | 48.40 | -1.37% | 3,824,062 |
| Nov 14, 2025 | 49.00 | 49.71 | 48.88 | 49.07 | 49.07 | -0.22% | 4,657,479 |
| Nov 13, 2025 | 49.30 | 49.35 | 48.50 | 49.18 | 49.18 | -0.65% | 5,159,291 |
| Nov 12, 2025 | 48.76 | 50.29 | 48.31 | 49.50 | 49.50 | 1.62% | 7,891,072 |
| Nov 11, 2025 | 49.08 | 49.14 | 48.30 | 48.71 | 48.71 | -0.69% | 3,630,334 |
| Nov 10, 2025 | 47.76 | 49.20 | 47.75 | 49.05 | 49.05 | 2.81% | 5,562,230 |
| Nov 7, 2025 | 47.98 | 48.09 | 47.61 | 47.71 | 47.71 | -0.77% | 3,110,630 |
| Nov 6, 2025 | 48.55 | 48.76 | 47.82 | 48.08 | 48.08 | -1.58% | 4,763,469 |
| Nov 5, 2025 | 48.29 | 49.50 | 48.18 | 48.85 | 48.85 | 0.51% | 4,679,766 |
| Nov 4, 2025 | 49.01 | 49.14 | 48.34 | 48.60 | 48.60 | -1.20% | 4,366,032 |
| Nov 3, 2025 | 49.38 | 50.47 | 49.08 | 49.19 | 49.19 | -0.02% | 6,407,341 |
| Oct 31, 2025 | 48.70 | 49.33 | 48.47 | 49.20 | 49.20 | 1.23% | 5,111,835 |
| Oct 30, 2025 | 48.22 | 49.11 | 48.15 | 48.60 | 48.60 | 0.56% | 6,331,487 |
| Oct 29, 2025 | 48.16 | 48.47 | 47.70 | 48.33 | 48.33 | 0.37% | 4,149,919 |
| Oct 28, 2025 | 48.30 | 48.56 | 48.00 | 48.15 | 48.15 | -0.37% | 3,814,348 |
| Oct 27, 2025 | 48.16 | 48.48 | 47.90 | 48.33 | 48.33 | 1.07% | 4,342,980 |
| Oct 24, 2025 | 47.80 | 48.06 | 47.57 | 47.82 | 47.82 | 0.34% | 4,010,170 |
| Oct 23, 2025 | 47.75 | 47.83 | 46.86 | 47.66 | 47.66 | 0.34% | 3,053,781 |
| Oct 22, 2025 | 47.60 | 47.89 | 47.27 | 47.50 | 47.50 | -0.57% | 2,988,529 |
| Oct 21, 2025 | 46.94 | 47.98 | 46.62 | 47.77 | 47.77 | 2.62% | 4,792,535 |
| Oct 20, 2025 | 47.00 | 47.12 | 46.23 | 46.55 | 46.55 | -0.04% | 2,953,341 |
| Oct 17, 2025 | 47.90 | 48.18 | 46.53 | 46.57 | 46.57 | -2.76% | 5,105,684 |
| Oct 16, 2025 | 48.70 | 48.70 | 47.81 | 47.89 | 47.89 | -1.36% | 4,217,102 |
| Oct 15, 2025 | 48.20 | 48.76 | 47.80 | 48.55 | 48.55 | 0.77% | 3,674,126 |
| Oct 14, 2025 | 48.77 | 49.39 | 48.08 | 48.18 | 48.18 | -1.07% | 4,920,266 |
| Oct 13, 2025 | 48.32 | 49.00 | 48.08 | 48.70 | 48.70 | -1.95% | 5,815,745 |
| Oct 10, 2025 | 50.15 | 50.20 | 49.50 | 49.67 | 49.67 | -0.96% | 4,836,139 |
| Oct 9, 2025 | 49.18 | 50.69 | 49.18 | 50.15 | 50.15 | 2.01% | 7,779,918 |
| Sep 30, 2025 | 48.66 | 49.39 | 48.50 | 49.16 | 49.16 | 1.59% | 5,228,398 |
| Sep 29, 2025 | 48.65 | 48.75 | 47.70 | 48.39 | 48.39 | -0.74% | 6,391,266 |
| Sep 26, 2025 | 49.20 | 49.39 | 48.70 | 48.75 | 48.75 | -1.67% | 5,917,807 |
| Sep 25, 2025 | 49.72 | 50.29 | 49.46 | 49.58 | 49.58 | -0.20% | 6,221,387 |
| Sep 24, 2025 | 48.88 | 49.70 | 48.56 | 49.68 | 49.68 | 1.55% | 6,236,571 |
| Sep 23, 2025 | 50.41 | 50.46 | 48.09 | 48.92 | 48.92 | -2.96% | 10,881,320 |
| Sep 22, 2025 | 50.60 | 50.90 | 50.02 | 50.41 | 50.41 | -0.55% | 7,080,800 |
| Sep 19, 2025 | 51.20 | 51.93 | 50.49 | 50.69 | 50.69 | -0.71% | 8,964,143 |
| Sep 18, 2025 | 51.85 | 53.40 | 50.67 | 51.05 | 51.05 | -1.43% | 14,202,050 |
| Sep 17, 2025 | 52.27 | 52.34 | 51.60 | 51.79 | 51.79 | -1.26% | 9,171,248 |
| Sep 16, 2025 | 53.12 | 53.20 | 51.24 | 52.45 | 52.45 | -1.41% | 12,385,250 |
| Sep 15, 2025 | 54.25 | 54.90 | 52.80 | 53.20 | 53.20 | -3.11% | 15,266,750 |
| Sep 12, 2025 | 52.09 | 56.95 | 51.99 | 54.91 | 54.91 | 5.84% | 27,205,490 |
| Sep 11, 2025 | 50.80 | 51.89 | 49.89 | 51.88 | 51.88 | 1.83% | 7,340,397 |
| Sep 10, 2025 | 51.82 | 52.29 | 50.80 | 50.95 | 50.95 | -2.17% | 6,560,318 |
| Sep 9, 2025 | 53.38 | 53.38 | 51.75 | 52.08 | 52.08 | -2.03% | 7,633,654 |
| Sep 8, 2025 | 51.05 | 54.80 | 50.59 | 53.16 | 53.16 | 4.11% | 13,583,890 |
| Sep 5, 2025 | 50.02 | 51.25 | 49.27 | 51.06 | 51.06 | 2.16% | 6,947,920 |
| Sep 4, 2025 | 51.05 | 52.25 | 49.37 | 49.98 | 49.98 | -1.96% | 9,501,770 |
| Sep 3, 2025 | 52.25 | 52.55 | 50.88 | 50.98 | 50.98 | -1.89% | 7,138,539 |
| Sep 2, 2025 | 53.70 | 53.92 | 51.60 | 51.96 | 51.96 | -3.64% | 10,095,110 |
| Sep 1, 2025 | 53.80 | 54.27 | 53.61 | 53.92 | 53.92 | 0.22% | 7,475,463 |
| Aug 29, 2025 | 54.46 | 54.60 | 53.52 | 53.80 | 53.80 | -1.19% | 7,568,040 |
| Aug 28, 2025 | 54.60 | 55.09 | 52.80 | 54.45 | 54.45 | -0.27% | 12,242,350 |
| Aug 27, 2025 | 55.18 | 58.09 | 54.58 | 54.60 | 54.60 | 0.09% | 20,326,920 |
| Aug 26, 2025 | 55.13 | 55.29 | 54.33 | 54.55 | 54.55 | -1.03% | 7,886,565 |
| Aug 25, 2025 | 53.99 | 56.72 | 53.95 | 55.12 | 55.12 | 3.12% | 16,178,900 |
| Aug 22, 2025 | 51.76 | 53.65 | 51.65 | 53.45 | 53.45 | 3.27% | 13,329,730 |
| Aug 21, 2025 | 51.55 | 52.52 | 51.53 | 51.76 | 51.76 | 0.39% | 8,488,324 |
| Aug 20, 2025 | 51.68 | 51.76 | 50.60 | 51.56 | 51.56 | -0.46% | 7,546,270 |
| Aug 19, 2025 | 52.49 | 52.98 | 51.68 | 51.80 | 51.80 | -1.13% | 7,044,471 |
| Aug 18, 2025 | 51.63 | 52.60 | 51.63 | 52.39 | 52.39 | 1.53% | 8,562,461 |
| Aug 15, 2025 | 50.45 | 51.92 | 50.20 | 51.60 | 51.60 | 2.14% | 8,129,231 |
| Aug 14, 2025 | 51.99 | 51.99 | 50.30 | 50.52 | 50.52 | -3.31% | 11,488,640 |
| Aug 13, 2025 | 52.10 | 52.61 | 51.76 | 52.25 | 52.25 | 0.02% | 6,582,958 |
| Aug 12, 2025 | 52.99 | 53.17 | 51.90 | 52.24 | 52.24 | -1.30% | 6,640,980 |
| Aug 11, 2025 | 52.19 | 53.70 | 52.01 | 52.93 | 52.93 | 1.44% | 7,275,469 |
| Aug 8, 2025 | 53.22 | 53.47 | 52.05 | 52.18 | 52.18 | -2.43% | 8,437,330 |
| Aug 7, 2025 | 52.78 | 54.88 | 52.78 | 53.48 | 53.48 | 1.00% | 12,306,290 |
| Aug 6, 2025 | 53.32 | 54.09 | 52.61 | 52.95 | 52.95 | -0.73% | 6,646,792 |
| Aug 5, 2025 | 53.21 | 53.70 | 52.73 | 53.34 | 53.34 | -0.78% | 7,852,428 |
| Aug 4, 2025 | 52.30 | 54.18 | 50.81 | 53.76 | 53.76 | 2.36% | 12,550,240 |
| Aug 1, 2025 | 53.21 | 54.18 | 52.11 | 52.52 | 52.52 | -1.26% | 9,612,641 |
| Jul 31, 2025 | 52.63 | 54.66 | 52.40 | 53.19 | 53.19 | 1.04% | 13,942,800 |
| Jul 30, 2025 | 53.49 | 53.60 | 52.08 | 52.64 | 52.64 | -1.96% | 10,495,700 |
| Jul 29, 2025 | 52.29 | 54.02 | 52.09 | 53.69 | 53.69 | 3.17% | 13,826,140 |
| Jul 28, 2025 | 52.70 | 52.88 | 51.92 | 52.04 | 52.04 | -0.90% | 6,727,162 |
| Jul 25, 2025 | 52.88 | 53.50 | 52.35 | 52.51 | 52.51 | -0.68% | 9,415,679 |
| Jul 24, 2025 | 51.82 | 53.50 | 51.57 | 52.87 | 52.87 | 3.08% | 12,923,350 |
| Jul 23, 2025 | 50.45 | 52.49 | 50.32 | 51.29 | 51.29 | 1.56% | 12,872,770 |
| Jul 22, 2025 | 50.71 | 51.12 | 50.21 | 50.50 | 50.50 | -0.43% | 6,438,535 |
| Jul 21, 2025 | 51.09 | 51.15 | 50.51 | 50.72 | 50.72 | -0.74% | 5,524,915 |
| Jul 18, 2025 | 51.30 | 51.51 | 50.70 | 51.10 | 51.10 | -0.25% | 6,350,463 |
| Jul 17, 2025 | 50.27 | 51.56 | 50.02 | 51.23 | 51.23 | 2.05% | 9,125,454 |
| Jul 16, 2025 | 50.50 | 50.73 | 49.85 | 50.20 | 50.20 | -1.10% | 6,811,334 |
| Jul 15, 2025 | 49.30 | 51.29 | 48.16 | 50.76 | 50.76 | 2.71% | 12,567,780 |
| Jul 14, 2025 | 49.75 | 49.75 | 49.00 | 49.42 | 49.42 | -0.38% | 5,731,279 |
| Jul 11, 2025 | 49.19 | 49.98 | 48.70 | 49.61 | 49.61 | 0.85% | 7,878,965 |