BGI Genomics Co., Ltd. (SHE:300676)
China
· Delayed Price · Currency is CNY 40.35
+0.07 (0.17%)
Apr 29, 2026, 1:55 PM CST
BGI Genomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 39.04 | 40.75 | 39.04 | 40.55 | - | 0.67% | 3,367,027 |
| Apr 28, 2026 | 40.90 | 41.54 | 40.06 | 40.28 | 40.28 | -2.28% | 6,542,488 |
| Apr 27, 2026 | 38.98 | 41.69 | 38.96 | 41.22 | 41.22 | 6.21% | 12,363,660 |
| Apr 24, 2026 | 39.04 | 39.12 | 38.26 | 38.81 | 38.81 | -0.72% | 4,353,702 |
| Apr 23, 2026 | 39.60 | 40.05 | 38.91 | 39.09 | 39.09 | -1.71% | 4,230,804 |
| Apr 22, 2026 | 39.62 | 39.85 | 39.13 | 39.77 | 39.77 | 0.10% | 4,425,514 |
| Apr 21, 2026 | 40.24 | 40.41 | 39.48 | 39.73 | 39.73 | -1.56% | 4,301,269 |
| Apr 20, 2026 | 39.68 | 40.82 | 39.47 | 40.36 | 40.36 | 1.23% | 4,491,575 |
| Apr 17, 2026 | 40.28 | 40.28 | 39.62 | 39.87 | 39.87 | -1.21% | 3,773,794 |
| Apr 16, 2026 | 40.22 | 40.46 | 40.04 | 40.36 | 40.36 | 0.32% | 3,779,459 |
| Apr 15, 2026 | 40.76 | 41.12 | 40.13 | 40.23 | 40.23 | -0.37% | 4,409,216 |
| Apr 14, 2026 | 40.01 | 40.41 | 39.55 | 40.38 | 40.38 | 1.36% | 5,455,215 |
| Apr 13, 2026 | 39.96 | 40.07 | 39.69 | 39.84 | 39.84 | -1.02% | 3,183,321 |
| Apr 10, 2026 | 40.08 | 40.79 | 40.00 | 40.25 | 40.25 | 1.11% | 4,324,229 |
| Apr 9, 2026 | 40.80 | 40.97 | 39.79 | 39.81 | 39.81 | -3.40% | 5,183,986 |
| Apr 8, 2026 | 41.00 | 41.21 | 40.01 | 41.21 | 41.21 | 4.99% | 6,529,372 |
| Apr 7, 2026 | 39.35 | 39.64 | 38.84 | 39.25 | 39.25 | 0.36% | 3,063,336 |
| Apr 3, 2026 | 40.42 | 40.43 | 39.00 | 39.11 | 39.11 | -3.55% | 4,870,434 |
| Apr 2, 2026 | 41.00 | 41.33 | 40.31 | 40.55 | 40.55 | -1.39% | 5,154,242 |
| Apr 1, 2026 | 40.49 | 41.23 | 39.96 | 41.12 | 41.12 | 3.19% | 5,635,900 |
| Mar 31, 2026 | 40.18 | 41.23 | 39.78 | 39.85 | 39.85 | -1.09% | 4,728,300 |
| Mar 30, 2026 | 39.73 | 40.58 | 39.40 | 40.29 | 40.29 | 0.65% | 5,623,848 |
| Mar 27, 2026 | 38.59 | 40.25 | 38.49 | 40.03 | 40.03 | 2.59% | 5,175,400 |
| Mar 26, 2026 | 40.00 | 40.33 | 38.91 | 39.02 | 39.02 | -2.40% | 4,400,339 |
| Mar 25, 2026 | 39.62 | 40.17 | 39.51 | 39.98 | 39.98 | 1.60% | 5,849,729 |
| Mar 24, 2026 | 39.60 | 39.73 | 38.70 | 39.35 | 39.35 | 2.45% | 7,160,872 |
| Mar 23, 2026 | 40.90 | 42.14 | 38.17 | 38.41 | 38.41 | -8.87% | 14,759,490 |
| Mar 20, 2026 | 43.48 | 43.73 | 42.15 | 42.15 | 42.15 | -2.99% | 4,832,933 |
| Mar 19, 2026 | 44.34 | 44.34 | 43.36 | 43.45 | 43.45 | -2.73% | 4,644,200 |
| Mar 18, 2026 | 44.22 | 44.85 | 43.94 | 44.67 | 44.67 | 1.04% | 3,564,449 |
| Mar 17, 2026 | 44.63 | 45.25 | 44.20 | 44.21 | 44.21 | -0.92% | 3,713,053 |
| Mar 16, 2026 | 44.09 | 44.64 | 43.91 | 44.62 | 44.62 | 0.93% | 3,266,207 |
| Mar 13, 2026 | 44.44 | 44.74 | 44.07 | 44.21 | 44.21 | -0.96% | 3,411,048 |
| Mar 12, 2026 | 44.83 | 45.04 | 44.46 | 44.64 | 44.64 | -0.56% | 3,302,154 |
| Mar 11, 2026 | 45.24 | 45.24 | 44.81 | 44.89 | 44.89 | -0.77% | 3,481,317 |
| Mar 10, 2026 | 45.00 | 45.53 | 44.70 | 45.24 | 45.24 | 1.59% | 4,236,251 |
| Mar 9, 2026 | 44.47 | 44.77 | 43.86 | 44.53 | 44.53 | -1.24% | 5,167,023 |
| Mar 6, 2026 | 44.20 | 45.25 | 44.10 | 45.09 | 45.09 | 1.51% | 4,602,237 |
| Mar 5, 2026 | 44.69 | 44.80 | 44.10 | 44.42 | 44.42 | 1.18% | 4,965,364 |
| Mar 4, 2026 | 44.44 | 45.19 | 43.81 | 43.90 | 43.90 | -1.97% | 6,395,429 |
| Mar 3, 2026 | 47.05 | 47.26 | 44.70 | 44.78 | 44.78 | -4.68% | 9,495,918 |
| Mar 2, 2026 | 48.00 | 48.30 | 46.70 | 46.98 | 46.98 | -3.31% | 7,219,700 |
| Feb 27, 2026 | 48.10 | 48.98 | 47.79 | 48.59 | 48.59 | 1.02% | 4,838,089 |
| Feb 26, 2026 | 49.04 | 49.20 | 47.90 | 48.10 | 48.10 | -2.28% | 6,721,247 |
| Feb 25, 2026 | 48.78 | 49.35 | 48.58 | 49.22 | 49.22 | 1.19% | 4,770,330 |
| Feb 24, 2026 | 49.68 | 50.62 | 48.59 | 48.64 | 48.64 | -0.88% | 6,209,595 |
| Feb 13, 2026 | 49.28 | 50.30 | 49.01 | 49.07 | 49.07 | -0.57% | 4,681,163 |
| Feb 12, 2026 | 49.61 | 49.76 | 49.17 | 49.35 | 49.35 | -0.60% | 5,068,447 |
| Feb 11, 2026 | 50.00 | 50.61 | 49.60 | 49.65 | 49.65 | -0.38% | 6,111,781 |
| Feb 10, 2026 | 49.60 | 50.47 | 49.38 | 49.84 | 49.84 | 0.50% | 6,102,077 |
| Feb 9, 2026 | 49.49 | 50.00 | 49.13 | 49.59 | 49.59 | 1.20% | 6,108,883 |
| Feb 6, 2026 | 49.20 | 49.79 | 48.80 | 49.00 | 49.00 | -1.21% | 5,106,657 |
| Feb 5, 2026 | 50.00 | 50.20 | 49.35 | 49.60 | 49.60 | -1.51% | 4,300,667 |
| Feb 4, 2026 | 49.98 | 50.47 | 49.25 | 50.36 | 50.36 | 0.12% | 5,747,201 |
| Feb 3, 2026 | 49.49 | 50.34 | 49.13 | 50.30 | 50.30 | 2.57% | 6,138,062 |
| Feb 2, 2026 | 50.80 | 51.12 | 49.00 | 49.04 | 49.04 | -3.04% | 8,092,113 |
| Jan 30, 2026 | 51.80 | 52.13 | 50.15 | 50.58 | 50.58 | -2.90% | 8,587,641 |
| Jan 29, 2026 | 50.33 | 53.73 | 49.90 | 52.09 | 52.09 | 2.66% | 13,541,780 |
| Jan 28, 2026 | 51.99 | 52.41 | 50.69 | 50.74 | 50.74 | -4.35% | 12,177,490 |
| Jan 27, 2026 | 53.80 | 53.98 | 51.80 | 53.05 | 53.05 | -0.73% | 9,936,172 |
| Jan 26, 2026 | 54.43 | 55.07 | 52.69 | 53.44 | 53.44 | -0.50% | 16,753,340 |
| Jan 23, 2026 | 52.60 | 54.65 | 52.15 | 53.71 | 53.71 | 2.75% | 14,030,606 |
| Jan 22, 2026 | 52.00 | 52.75 | 51.40 | 52.27 | 52.27 | 0.64% | 8,575,143 |
| Jan 21, 2026 | 50.55 | 53.37 | 50.50 | 51.94 | 51.94 | 1.82% | 11,889,790 |
| Jan 20, 2026 | 51.85 | 51.98 | 50.42 | 51.01 | 51.01 | -0.43% | 12,240,180 |
| Jan 19, 2026 | 52.71 | 53.21 | 51.11 | 51.23 | 51.23 | -3.34% | 13,651,180 |
| Jan 16, 2026 | 56.90 | 56.97 | 52.99 | 53.00 | 53.00 | -6.85% | 21,542,820 |
| Jan 15, 2026 | 58.00 | 58.48 | 56.15 | 56.90 | 56.90 | -3.97% | 21,430,729 |
| Jan 14, 2026 | 57.30 | 61.37 | 57.30 | 59.25 | 59.25 | 2.14% | 36,689,660 |
| Jan 13, 2026 | 56.81 | 65.00 | 55.70 | 58.01 | 58.01 | 6.05% | 42,526,050 |
| Jan 12, 2026 | 52.01 | 55.62 | 51.64 | 54.70 | 54.70 | 5.82% | 22,194,630 |
| Jan 9, 2026 | 47.99 | 52.15 | 47.97 | 51.69 | 51.69 | 7.60% | 19,948,550 |
| Jan 8, 2026 | 47.47 | 48.65 | 47.26 | 48.04 | 48.04 | 1.20% | 6,005,495 |
| Jan 7, 2026 | 47.78 | 47.98 | 47.40 | 47.47 | 47.47 | -0.88% | 4,450,520 |
| Jan 6, 2026 | 47.60 | 48.15 | 47.25 | 47.89 | 47.89 | 0.95% | 6,356,735 |
| Jan 5, 2026 | 45.35 | 47.56 | 45.31 | 47.44 | 47.44 | 4.59% | 7,872,724 |
| Dec 31, 2025 | 45.34 | 45.54 | 45.00 | 45.36 | 45.36 | -0.04% | 2,646,763 |
| Dec 30, 2025 | 45.46 | 45.85 | 45.20 | 45.38 | 45.38 | -1.09% | 2,861,498 |
| Dec 29, 2025 | 45.65 | 46.12 | 45.36 | 45.88 | 45.88 | - | 3,021,764 |
| Dec 26, 2025 | 45.71 | 46.18 | 45.63 | 45.88 | 45.88 | 0.20% | 2,966,860 |
| Dec 25, 2025 | 45.36 | 45.88 | 45.20 | 45.79 | 45.79 | 0.95% | 2,556,465 |
| Dec 24, 2025 | 45.09 | 45.45 | 45.00 | 45.36 | 45.36 | 0.76% | 2,229,950 |
| Dec 23, 2025 | 45.50 | 45.68 | 45.01 | 45.02 | 45.02 | -1.19% | 2,467,896 |
| Dec 22, 2025 | 45.85 | 45.85 | 45.46 | 45.56 | 45.56 | -0.74% | 3,062,052 |
| Dec 19, 2025 | 46.00 | 46.19 | 45.40 | 45.90 | 45.90 | -0.30% | 2,931,039 |
| Dec 18, 2025 | 45.46 | 46.54 | 45.40 | 46.04 | 46.04 | 0.79% | 3,936,303 |
| Dec 17, 2025 | 44.70 | 45.84 | 44.70 | 45.68 | 45.68 | 1.74% | 4,352,364 |
| Dec 16, 2025 | 44.84 | 45.21 | 44.70 | 44.90 | 44.90 | -0.27% | 2,587,305 |
| Dec 15, 2025 | 45.60 | 45.70 | 44.93 | 45.02 | 45.02 | -1.51% | 3,047,768 |
| Dec 12, 2025 | 44.25 | 45.89 | 43.98 | 45.71 | 45.71 | 3.86% | 8,003,838 |
| Dec 11, 2025 | 44.92 | 45.00 | 44.00 | 44.01 | 44.01 | -1.89% | 2,982,976 |
| Dec 10, 2025 | 44.65 | 44.93 | 44.14 | 44.86 | 44.86 | 0.49% | 2,562,395 |
| Dec 9, 2025 | 45.05 | 45.36 | 44.60 | 44.64 | 44.64 | -0.80% | 2,458,954 |
| Dec 8, 2025 | 45.23 | 45.45 | 44.97 | 45.00 | 45.00 | -0.07% | 2,747,465 |
| 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 |