Shenzhen - Delayed Quote CNY

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

39.23 +0.25 (+0.64%)
At close: 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 38.31 39.55 38.37 39.23 39.23 2,306,645
Apr 22, 2024 38.08 39.30 37.98 38.98 38.98 2,437,867
Apr 19, 2024 38.31 38.56 37.76 38.08 38.08 2,362,438
Apr 18, 2024 38.31 38.93 37.77 38.45 38.45 2,842,451
Apr 17, 2024 37.99 38.80 37.88 38.41 38.41 3,208,250
Apr 16, 2024 38.83 39.26 37.90 37.94 37.94 2,526,732
Apr 15, 2024 38.65 39.34 38.02 39.02 39.02 2,429,740
Apr 12, 2024 39.17 39.67 38.64 38.64 38.64 2,100,912
Apr 11, 2024 39.40 39.84 39.20 39.27 39.27 1,812,271
Apr 10, 2024 40.34 40.39 39.42 39.65 39.65 1,716,358
Apr 9, 2024 39.18 40.44 39.18 40.42 40.42 2,527,882
Apr 8, 2024 40.93 40.93 39.20 39.20 39.20 3,147,499
Apr 3, 2024 41.48 41.63 40.80 40.93 40.93 1,940,808
Apr 2, 2024 42.00 42.14 41.28 41.45 41.45 2,510,500
Apr 1, 2024 41.48 42.29 41.40 42.21 42.21 2,805,617
Mar 29, 2024 41.12 41.40 40.31 40.93 40.93 1,570,500
Mar 28, 2024 40.95 41.67 40.85 41.17 41.17 1,962,470
Mar 27, 2024 42.04 42.05 40.94 40.94 40.94 2,340,765
Mar 26, 2024 42.31 42.60 41.70 42.02 42.02 2,691,164
Mar 25, 2024 43.30 43.90 42.19 42.19 42.19 3,630,472
Mar 22, 2024 44.86 44.86 43.38 43.65 43.65 3,690,690
Mar 21, 2024 46.19 46.19 44.70 44.96 44.96 4,763,053
Mar 20, 2024 44.59 46.76 44.09 45.98 45.98 6,998,541
Mar 19, 2024 45.00 46.16 44.70 44.75 44.75 4,618,814
Mar 18, 2024 43.35 44.99 43.30 44.98 44.98 5,280,777
Mar 15, 2024 43.30 43.74 42.62 43.34 43.34 2,514,996
Mar 14, 2024 44.17 44.70 43.18 43.40 43.40 2,951,350
Mar 13, 2024 43.90 43.91 43.12 43.52 43.52 2,858,514
Mar 12, 2024 43.28 44.32 43.19 43.98 43.98 3,750,173
Mar 11, 2024 42.46 43.29 42.22 43.24 43.24 2,883,995
Mar 8, 2024 42.05 42.72 41.86 42.38 42.38 2,593,646
Mar 7, 2024 43.77 44.09 42.15 42.16 42.16 4,568,670
Mar 6, 2024 44.68 45.03 43.75 44.10 44.10 3,194,901
Mar 5, 2024 44.80 45.20 44.27 44.65 44.65 4,209,686
Mar 4, 2024 44.10 45.75 43.96 45.20 45.20 4,586,000
Mar 1, 2024 44.44 44.48 43.50 44.22 44.22 3,393,762
Feb 29, 2024 43.45 44.99 43.35 44.22 44.22 6,571,824
Feb 28, 2024 45.15 46.48 44.02 44.02 44.02 5,146,935
Feb 27, 2024 43.90 45.13 43.56 45.13 45.13 3,472,916
Feb 26, 2024 43.92 44.68 43.33 44.10 44.10 3,625,963
Feb 23, 2024 44.03 44.38 43.42 43.93 43.93 3,407,821
Feb 22, 2024 43.88 44.30 43.70 44.02 44.02 2,768,299
Feb 21, 2024 44.09 45.15 43.33 44.01 44.01 3,589,220
Feb 20, 2024 43.95 44.90 43.69 44.15 44.15 2,456,720
Feb 19, 2024 45.50 45.68 43.63 44.33 44.33 4,852,790
Feb 8, 2024 45.48 48.00 44.80 44.98 44.98 7,647,306
Feb 7, 2024 41.31 45.21 41.16 45.13 45.13 8,410,754
Feb 6, 2024 36.66 41.50 36.28 41.35 41.35 5,517,066
Feb 5, 2024 36.48 38.68 33.00 37.40 37.40 5,219,112
Feb 2, 2024 37.98 38.48 35.61 36.66 36.66 2,868,955
Feb 1, 2024 37.48 38.49 37.11 37.90 37.90 2,217,478
Jan 31, 2024 39.00 39.16 37.37 37.48 37.48 3,234,716
Jan 30, 2024 40.31 40.79 39.31 39.35 39.35 1,809,957
Jan 29, 2024 41.44 41.66 40.44 40.45 40.45 2,171,122
Jan 26, 2024 42.77 42.92 41.39 41.49 41.49 2,377,787
Jan 25, 2024 41.28 42.78 40.90 42.78 42.78 2,452,238
Jan 24, 2024 40.88 41.66 39.83 41.28 41.28 2,136,810
Jan 23, 2024 39.78 40.79 39.26 40.50 40.50 1,997,131
Jan 22, 2024 41.82 41.86 39.42 39.70 39.70 2,705,776
Jan 19, 2024 42.04 42.43 41.60 41.82 41.82 1,439,144
Jan 18, 2024 42.01 42.10 40.92 41.94 41.94 2,599,298
Jan 17, 2024 43.13 43.38 42.17 42.17 42.17 1,362,614
Jan 16, 2024 43.84 43.84 42.48 43.13 43.13 2,130,519
Jan 15, 2024 43.97 44.38 43.68 43.74 43.74 1,264,756
Jan 12, 2024 44.65 44.84 44.10 44.10 44.10 1,325,776
Jan 11, 2024 43.90 44.88 43.90 44.76 44.76 1,754,175
Jan 10, 2024 44.07 44.56 43.20 43.89 43.89 1,638,359
Jan 9, 2024 44.00 44.65 43.90 44.03 44.03 1,999,340
Jan 8, 2024 45.70 45.90 44.02 44.05 44.05 2,775,600
Jan 5, 2024 46.80 47.05 45.72 45.87 45.87 1,952,721
Jan 4, 2024 47.47 47.64 46.73 46.81 46.81 1,288,062
Jan 3, 2024 47.55 47.99 47.09 47.41 47.41 1,243,771
Jan 2, 2024 48.02 48.30 47.38 47.46 47.46 1,587,435
Dec 29, 2023 47.50 48.33 47.38 48.00 48.00 2,183,450
Dec 28, 2023 46.18 47.88 45.70 47.60 47.60 2,978,704
Dec 27, 2023 46.70 46.85 45.55 46.22 46.22 2,808,330
Dec 26, 2023 47.47 47.59 46.66 46.86 46.86 1,272,800
Dec 25, 2023 47.08 48.27 47.03 47.41 47.41 1,807,026
Dec 22, 2023 47.66 47.80 46.95 47.10 47.10 1,857,015
Dec 21, 2023 47.19 47.74 46.39 47.55 47.55 3,015,194
Dec 20, 2023 47.96 48.13 47.12 47.13 47.13 1,895,653
Dec 19, 2023 48.02 48.38 47.56 47.93 47.93 1,539,600
Dec 18, 2023 48.61 48.85 47.80 48.00 48.00 2,088,497
Dec 15, 2023 48.55 49.30 48.40 48.60 48.60 1,829,546
Dec 14, 2023 49.01 49.66 48.60 48.61 48.61 1,962,401
Dec 13, 2023 49.09 49.88 48.89 49.01 49.01 2,971,016
Dec 12, 2023 50.30 50.85 48.70 49.08 49.08 5,473,007
Dec 11, 2023 50.30 51.22 49.00 50.85 50.85 3,759,433
Dec 8, 2023 51.00 51.61 49.75 51.24 51.24 4,711,352
Dec 7, 2023 50.72 51.70 50.30 51.19 51.19 3,116,635
Dec 6, 2023 51.00 51.60 49.86 50.80 50.80 4,140,624
Dec 5, 2023 51.60 53.58 51.50 51.55 51.55 5,572,270
Dec 4, 2023 51.50 52.25 50.75 51.76 51.76 2,880,100
Dec 1, 2023 51.32 53.00 51.29 51.68 51.68 3,418,498
Nov 30, 2023 51.40 52.03 50.70 51.31 51.31 2,118,243
Nov 29, 2023 51.96 53.17 51.41 51.41 51.41 2,849,537
Nov 28, 2023 50.68 52.55 50.20 52.31 52.31 4,259,804
Nov 27, 2023 52.08 52.20 50.42 50.68 50.68 3,883,987
Nov 24, 2023 53.12 53.75 51.88 52.15 52.15 4,472,403
Nov 23, 2023 54.25 54.77 52.52 53.18 53.18 5,304,563
Nov 22, 2023 54.35 55.33 53.84 53.95 53.95 6,383,341
Nov 21, 2023 52.55 55.58 52.50 55.10 55.10 9,444,563
Nov 20, 2023 50.28 53.42 50.18 52.55 52.55 7,204,569
Nov 17, 2023 49.59 50.16 49.51 50.10 50.10 1,456,700
Nov 16, 2023 50.41 50.57 49.60 49.60 49.60 1,597,326
Nov 15, 2023 50.90 51.10 50.30 50.48 50.48 1,316,171
Nov 14, 2023 50.35 50.70 50.06 50.48 50.48 1,428,500
Nov 13, 2023 50.14 50.50 49.76 50.15 50.15 1,341,343
Nov 10, 2023 50.22 50.55 50.02 50.08 50.08 1,467,963
Nov 9, 2023 51.13 51.58 50.39 50.45 50.45 1,800,218
Nov 8, 2023 50.29 51.57 50.23 50.92 50.92 2,529,369
Nov 7, 2023 50.65 50.85 50.25 50.32 50.32 1,481,669
Nov 6, 2023 49.76 50.95 49.65 50.66 50.66 2,151,031
Nov 3, 2023 48.87 49.80 48.75 49.48 49.48 1,754,150
Nov 2, 2023 49.48 49.92 48.89 48.90 48.90 1,535,191
Nov 1, 2023 49.59 49.80 48.83 49.55 49.55 2,047,133
Oct 31, 2023 48.77 49.65 48.57 49.21 49.21 2,547,597
Oct 30, 2023 47.68 49.00 47.68 48.87 48.87 2,910,200
Oct 27, 2023 46.49 48.40 46.12 48.02 48.02 3,179,861
Oct 26, 2023 46.69 46.99 46.00 46.60 46.60 2,063,897
Oct 25, 2023 47.08 47.65 47.00 47.00 47.00 2,267,438
Oct 24, 2023 46.55 47.35 46.06 46.94 46.94 2,296,000
Oct 23, 2023 48.32 48.32 46.22 46.37 46.37 2,637,967
Oct 20, 2023 49.68 49.78 48.09 48.32 48.32 3,343,725
Oct 19, 2023 49.99 50.45 49.68 49.70 49.70 1,906,469
Oct 18, 2023 51.78 51.78 49.93 50.39 50.39 3,123,790
Oct 17, 2023 51.94 52.15 51.32 51.74 51.74 1,467,002
Oct 16, 2023 53.15 53.48 51.71 51.93 51.93 2,016,883
Oct 13, 2023 52.66 53.43 52.42 53.10 53.10 1,848,570
Oct 12, 2023 52.50 53.50 52.42 52.87 52.87 2,152,948
Oct 11, 2023 51.45 53.18 51.43 52.19 52.19 2,845,042
Oct 10, 2023 52.00 52.27 51.23 51.45 51.45 1,356,600
Oct 9, 2023 52.07 52.07 51.00 51.86 51.86 1,894,508
Sep 28, 2023 53.50 53.51 52.06 52.17 52.17 2,700,228
Sep 27, 2023 52.55 53.50 52.36 53.40 53.40 1,899,542
Sep 26, 2023 53.26 53.30 52.41 52.55 52.55 979,899
Sep 25, 2023 53.45 53.45 52.83 53.14 53.14 1,275,740
Sep 22, 2023 52.35 53.50 51.80 53.41 53.41 1,361,702
Sep 21, 2023 52.76 53.12 52.30 52.35 52.35 1,221,969
Sep 20, 2023 53.35 53.70 53.00 53.04 53.04 1,144,501
Sep 19, 2023 53.82 54.10 53.20 53.35 53.35 1,043,956
Sep 18, 2023 53.22 53.97 53.22 53.80 53.80 1,572,500
Sep 15, 2023 53.00 53.69 52.86 53.19 53.19 1,465,268
Sep 14, 2023 52.86 53.11 52.33 52.85 52.85 1,222,460
Sep 13, 2023 53.60 53.79 52.59 52.82 52.82 1,178,324
Sep 12, 2023 53.27 53.87 53.27 53.50 53.50 940,929
Sep 11, 2023 52.50 53.48 52.32 53.27 53.27 1,491,936
Sep 8, 2023 52.77 52.86 52.22 52.50 52.50 1,129,198
Sep 7, 2023 53.37 53.60 52.43 52.46 52.46 1,520,660
Sep 6, 2023 53.66 53.90 53.37 53.40 53.40 1,190,685
Sep 5, 2023 54.02 54.48 53.70 53.86 53.86 1,437,507
Sep 4, 2023 53.90 54.30 53.62 54.24 54.24 1,383,945
Sep 1, 2023 54.00 54.00 53.61 53.77 53.77 785,840
Aug 31, 2023 53.70 53.95 53.23 53.72 53.72 1,139,089
Aug 30, 2023 53.55 54.24 53.40 53.70 53.70 1,567,372
Aug 29, 2023 52.06 53.72 51.55 53.56 53.56 2,424,577
Aug 28, 2023 54.20 54.97 51.86 52.07 52.07 2,754,256
Aug 25, 2023 52.00 52.36 51.17 51.46 51.46 1,800,070
Aug 24, 2023 52.55 52.93 51.71 52.10 52.10 2,055,918
Aug 23, 2023 53.50 53.96 52.60 52.60 52.60 1,988,808
Aug 22, 2023 53.35 54.00 52.45 53.51 53.51 2,085,007
Aug 21, 2023 54.13 54.61 53.28 53.35 53.35 1,896,403
Aug 18, 2023 55.49 55.55 54.02 54.03 54.03 1,859,077
Aug 17, 2023 55.00 55.55 54.39 55.45 55.45 1,807,638
Aug 16, 2023 54.90 57.40 54.80 55.15 55.15 3,187,471
Aug 15, 2023 55.12 55.42 54.35 54.90 54.90 2,166,870
Aug 14, 2023 55.10 55.96 54.00 55.19 55.19 5,582,649
Aug 11, 2023 60.30 60.45 58.85 58.90 58.90 2,222,307
Aug 10, 2023 60.88 60.95 59.79 60.16 60.16 2,211,363
Aug 9, 2023 59.40 61.19 59.22 60.52 60.52 3,450,891
Aug 8, 2023 59.45 59.83 58.78 59.75 59.75 1,733,672
Aug 7, 2023 60.18 60.44 59.16 59.44 59.44 2,351,384
Aug 4, 2023 60.20 60.69 59.92 60.34 60.34 2,513,886
Aug 3, 2023 58.88 60.29 58.76 60.15 60.15 2,656,714
Aug 2, 2023 59.41 59.93 58.70 58.96 58.96 2,256,262
Aug 1, 2023 60.09 60.86 59.61 59.75 59.75 2,225,980
Jul 31, 2023 59.74 60.33 59.71 60.08 60.08 2,761,588
Jul 28, 2023 59.11 59.79 59.00 59.73 59.73 2,061,599
Jul 27, 2023 59.20 59.95 58.79 59.12 59.12 1,886,324
Jul 26, 2023 58.58 59.76 58.48 59.07 59.07 2,100,584
Jul 25, 2023 58.32 58.66 58.08 58.58 58.58 1,569,078
Jul 24, 2023 57.63 58.48 57.63 58.05 58.05 1,102,325
Jul 21, 2023 57.02 58.23 57.00 57.98 57.98 1,331,831
Jul 20, 2023 57.72 58.10 57.41 57.41 57.41 1,395,129
Jul 19, 2023 57.51 58.08 57.47 57.57 57.57 1,031,543
Jul 18, 2023 57.39 57.98 57.20 57.74 57.74 1,342,401
Jul 17, 2023 59.00 59.00 57.06 57.42 57.42 2,997,803
Jul 14, 2023 59.37 59.60 58.88 59.16 59.16 2,176,968
Jul 13, 2023 59.13 60.10 59.12 59.60 59.60 2,116,400
Jul 12, 2023 60.18 60.30 59.04 59.14 59.14 2,100,563
Jul 11, 2023 60.03 60.37 59.83 60.30 60.30 1,642,447
Jul 10, 2023 59.28 60.46 59.08 60.44 60.44 2,816,280
Jul 7, 2023 59.07 59.52 58.73 58.95 58.95 1,518,200
Jul 6, 2023 59.78 59.78 59.06 59.32 59.32 1,717,796
Jul 5, 2023 60.25 60.50 59.41 59.49 59.49 2,057,798
Jul 4, 2023 60.02 60.65 59.54 60.50 60.50 2,808,724
Jul 3, 2023 59.88 60.35 59.31 60.23 60.23 2,538,415
Jun 30, 2023 59.62 60.64 59.61 59.99 59.99 2,781,789
Jun 29, 2023 61.06 62.97 60.17 60.21 60.21 5,576,269
Jun 28, 2023 59.73 60.73 59.33 60.73 60.73 2,901,977
Jun 27, 2023 60.03 60.95 59.29 59.96 59.96 2,933,910
Jun 26, 2023 59.43 61.12 58.89 60.00 60.00 4,208,185
Jun 21, 2023 61.43 61.43 59.70 59.73 59.73 4,445,637
Jun 20, 2023 57.62 61.61 57.51 61.56 61.56 9,412,441
Jun 19, 2023 59.00 59.15 57.61 57.85 57.85 2,343,511
Jun 16, 2023 57.80 58.49 57.46 58.32 58.32 2,765,136
Jun 15, 2023 57.11 57.80 56.83 57.73 57.73 2,377,473
Jun 14, 2023 56.83 58.93 56.83 57.32 57.32 3,482,542
Jun 13, 2023 56.01 56.83 55.85 56.78 56.78 2,201,558
Jun 12, 2023 56.00 56.50 54.80 56.28 56.28 2,834,723
Jun 9, 2023 56.13 57.00 55.52 55.87 55.87 3,274,749
Jun 8, 2023 56.81 56.87 55.66 56.13 56.13 2,918,315
Jun 7, 2023 1.00 Dividend
Jun 7, 2023 58.59 58.65 56.75 56.96 56.96 3,698,859
Jun 6, 2023 60.00 60.35 58.80 59.20 58.20 2,657,723
Jun 5, 2023 60.35 60.82 59.67 60.11 59.09 2,644,962
Jun 2, 2023 60.40 60.40 59.52 60.11 59.09 2,619,200
Jun 1, 2023 58.90 60.49 57.50 59.97 58.96 4,231,032
May 31, 2023 59.03 61.08 58.76 58.89 57.90 5,194,798
May 30, 2023 58.64 59.45 58.22 59.15 58.15 2,160,458
May 29, 2023 58.70 59.12 58.40 58.72 57.73 1,911,847
May 26, 2023 58.13 58.80 57.30 58.55 57.56 2,423,644
May 25, 2023 58.38 58.77 57.00 58.13 57.15 3,363,013
May 24, 2023 59.88 59.99 58.32 58.38 57.39 4,181,434
May 23, 2023 59.99 61.24 59.99 60.25 59.23 4,279,837
May 22, 2023 60.37 60.80 59.60 60.08 59.07 2,838,659
May 19, 2023 59.42 60.18 59.06 60.15 59.13 3,162,452
May 18, 2023 59.19 60.29 58.72 59.42 58.42 3,626,453
May 17, 2023 59.25 59.25 58.63 59.21 58.21 1,972,098
May 16, 2023 59.46 59.99 58.82 59.42 58.42 2,568,700
May 15, 2023 58.69 59.52 58.12 59.43 58.43 2,952,843
May 12, 2023 59.44 59.98 58.69 59.00 58.00 2,938,555
May 11, 2023 59.90 61.15 59.40 59.56 58.55 3,460,360
May 10, 2023 59.63 60.80 59.00 59.80 58.79 4,537,573
May 9, 2023 60.31 61.30 59.56 59.62 58.61 4,390,164
May 8, 2023 60.43 60.69 59.50 60.23 59.21 4,240,072
May 5, 2023 61.10 61.49 59.97 60.62 59.60 3,907,277
May 4, 2023 62.20 64.56 61.35 61.50 60.46 5,961,841
Apr 28, 2023 62.03 63.53 61.57 62.08 61.03 5,269,344
Apr 27, 2023 59.97 63.28 59.36 62.56 61.50 8,683,918
Apr 26, 2023 61.74 62.00 58.89 59.70 58.69 12,176,121
Apr 25, 2023 66.88 67.25 64.38 65.05 63.95 7,518,368
Apr 24, 2023 68.56 69.32 66.13 66.77 65.64 8,260,572

Related Tickers

WUXIF WuXi AppTec Co., Ltd.
4.3501
0.00%
 
603259.SS WuXi AppTec Co., Ltd.
42.63
+1.26%
 
2359.HK WuXi AppTec Co., Ltd.
34.400
+3.15%
 
PRE Prenetics Global Limited
4.0500
+9.97%
 
MYGN Myriad Genetics, Inc.
18.72
+1.22%
 
RVTY Revvity, Inc.
102.22
+1.44%
 
VCYT Veracyte, Inc.
20.44
+2.97%
 
NEO NeoGenomics, Inc.
14.23
+6.04%
 
NVTAQ Invitae Corporation
0.0030
-3.23%
 
WAT Waters Corporation
312.19
+4.33%