U.S. Markets close in 5 hrs 44 mins

BGI Genomics Co., Ltd. (300676.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
116.13-3.73 (-3.11%)
At close: 3:04PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Aug 04, 2021118.50118.50114.61116.13116.138,164,794
Aug 03, 2021113.96121.69113.39119.86119.8612,036,112
Aug 02, 2021116.66119.55113.40114.42114.429,335,083
Jul 30, 2021103.41116.67101.80112.40112.4011,021,708
Jul 29, 2021104.03104.62101.30104.00104.005,448,280
Jul 28, 202196.61105.4196.20104.01104.018,276,507
Jul 27, 202198.9999.8995.8896.5896.584,129,444
Jul 26, 2021100.06101.5897.5098.9098.904,235,502
Jul 23, 2021101.70102.9999.91100.15100.153,571,097
Jul 22, 2021103.11103.98101.58102.09102.092,968,351
Jul 21, 2021103.68105.50102.79103.42103.423,267,877
Jul 20, 2021102.27105.29102.02102.80102.802,798,229
Jul 19, 2021102.29102.96100.50102.51102.512,518,656
Jul 16, 2021106.25106.53101.85102.29102.294,579,594
Jul 15, 2021111.68111.68104.00105.85105.856,819,569
Jul 14, 2021113.60115.16112.13112.28112.282,773,254
Jul 13, 2021115.27115.37113.80114.24114.241,775,174
Jul 12, 2021112.90116.09111.38115.01115.012,958,621
Jul 09, 2021113.62114.05111.00112.00112.002,425,232
Jul 08, 2021115.00115.35113.48113.69113.692,613,829
Jul 07, 2021114.48115.76113.70115.21115.212,176,356
Jul 07, 20210.35 Dividend
Jul 06, 2021115.58116.40113.69114.53114.182,205,665
Jul 05, 2021113.45114.55111.00114.55114.202,459,558
Jul 02, 2021116.30116.87113.50113.51113.163,343,873
Jul 01, 2021118.61118.89116.26116.30115.942,617,829
Jun 30, 2021117.72118.86117.31118.60118.242,034,391
Jun 29, 2021119.65119.72117.00117.72117.362,404,279
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 2021119.46120.00117.50118.14117.782,103,921
Jun 21, 2021119.05121.33119.00119.43119.072,714,075
Jun 18, 2021115.98119.60115.22118.96118.603,227,094
Jun 17, 2021116.00116.28114.49115.98115.632,260,392
Jun 16, 2021117.60117.98115.16115.51115.162,580,527
Jun 15, 2021119.00120.28116.81117.41117.053,580,884
Jun 11, 2021122.00122.28118.48119.56119.195,468,657
Jun 10, 2021123.11124.00122.20123.23122.853,118,106
Jun 09, 2021124.92125.37122.98123.11122.733,529,431
Jun 08, 2021129.32129.90124.70124.99124.614,692,017
Jun 07, 2021125.52130.26125.52128.56128.176,899,146
Jun 04, 2021123.70125.55123.02123.37122.992,831,551
Jun 03, 2021126.00126.39123.21123.36122.983,446,262
Jun 02, 2021128.99129.00125.00125.47125.093,778,899
Jun 01, 2021130.11130.99127.09128.48128.094,266,774
May 31, 2021126.00130.31125.99128.65128.266,642,219
May 28, 2021126.58126.80122.90124.13123.754,274,471
May 27, 2021124.88126.61123.05126.59126.204,163,215
May 26, 2021121.88126.21121.58124.49124.114,383,717
May 25, 2021120.60122.15120.05121.86121.494,810,786
May 24, 2021119.71120.17117.15119.93119.562,334,519
May 21, 2021120.58121.50119.20119.31118.952,345,509
May 20, 2021120.33121.76119.68120.47120.102,905,259
May 19, 2021121.80122.88120.57120.80120.432,853,813
May 18, 2021125.00125.56120.52121.04120.674,192,791
May 17, 2021126.00128.68124.12124.92124.544,383,428
May 14, 2021123.38126.67122.04124.98124.603,522,858
May 13, 2021122.00124.03121.58122.91122.533,028,248
May 12, 2021121.55123.27119.10122.90122.523,336,111
May 11, 2021117.52121.50117.51121.50121.133,010,749
May 10, 2021116.81119.38116.50118.47118.112,742,192
May 07, 2021122.12122.80116.18116.32115.964,303,871
May 06, 2021128.05128.95119.32121.45121.086,946,028
Apr 30, 2021128.03131.82127.99129.23128.844,780,409
Apr 29, 2021128.94132.54127.90127.90127.513,687,568
Apr 28, 2021131.70132.13127.00129.65129.254,082,512
Apr 27, 2021133.01133.30131.03132.13131.733,797,709
Apr 26, 2021131.00136.78129.76134.18133.777,439,272
Apr 23, 2021127.72133.25127.30131.90131.505,018,720
Apr 22, 2021128.11129.48127.30128.03127.642,749,559
Apr 21, 2021124.94129.78124.49128.57128.184,525,262
Apr 20, 2021126.89128.00124.88124.92124.542,958,061
Apr 19, 2021126.00127.47123.38127.09126.703,157,189
Apr 16, 2021127.41127.45124.69126.85126.462,471,168
Apr 15, 2021126.88128.67124.50127.65127.262,993,262
Apr 14, 2021123.00126.78122.03125.89125.512,801,197
Apr 13, 2021122.79126.60122.00123.60123.222,889,156
Apr 12, 2021128.50128.50122.57122.80122.425,228,168
Apr 09, 2021122.50129.66121.03128.96128.576,023,815
Apr 08, 2021121.46122.80120.60121.89121.521,908,103
Apr 07, 2021120.38122.32119.20121.86121.492,303,683
Apr 06, 2021122.78123.07119.68120.44120.072,351,258
Apr 02, 2021122.80124.80121.70122.78122.402,821,324
Apr 01, 2021121.96122.80120.45122.52122.152,651,696
Mar 31, 2021120.88124.96120.01122.81122.434,697,980
Mar 30, 2021118.48120.17117.58119.50119.132,696,769
Mar 29, 2021118.97121.23118.89119.32118.963,046,901
Mar 26, 2021116.75119.47116.07118.89118.533,557,770
Mar 25, 2021114.99117.55110.97116.75116.394,120,142
Mar 24, 2021114.80116.33114.50116.16115.812,355,551
Mar 23, 2021116.85118.33114.92115.23114.882,785,164
Mar 22, 2021117.10118.54115.68116.97116.613,138,077
Mar 19, 2021114.66119.70114.00116.72116.363,894,401
Mar 18, 2021116.49118.00115.80116.40116.042,866,205
Mar 17, 2021115.32116.75113.58116.16115.812,690,397
Mar 16, 2021116.16117.69114.68115.28114.932,700,697
Mar 15, 2021120.41120.42114.50115.15114.803,902,326
Mar 12, 2021122.00122.00119.18120.41120.042,900,308
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...