Berry Genomics

000710
🏛️ china →
12.97
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 19.38 19.67 19.13 19.40 5.5M
2021-12-30 19.59 20.24 19.33 19.44 9.6M
2021-12-29 19.12 19.77 18.91 19.40 6.4M
2021-12-28 19.11 19.53 19.04 19.16 5.3M
2021-12-27 18.62 20.36 18.62 19.28 10.0M
2021-12-24 19.30 19.59 18.46 18.75 12.8M
2021-12-23 20.80 20.80 20.27 20.29 3.9M
2021-12-22 20.68 21.05 20.68 20.81 3.1M
2021-12-21 20.31 20.65 19.76 20.63 3.1M
2021-12-20 20.40 20.89 20.37 20.45 4.1M
2021-12-17 20.48 20.74 20.20 20.32 3.6M
2021-12-16 20.80 20.94 20.28 20.60 4.8M
2021-12-15 21.48 21.48 20.81 20.89 4.5M
2021-12-14 21.03 21.43 20.99 21.39 5.4M
2021-12-13 20.90 21.15 20.78 21.02 3.6M
2021-12-10 21.17 21.32 20.70 20.82 6.8M
2021-12-09 21.50 21.60 21.16 21.24 5.6M
2021-12-08 21.40 21.50 21.06 21.37 4.9M
2021-12-07 21.89 22.18 21.02 21.24 7.3M
2021-12-06 23.09 23.09 21.90 22.00 10.2M
2021-12-03 24.11 24.11 23.12 23.24 16.1M
2021-12-02 22.28 24.46 22.10 24.46 18.6M
2021-12-01 22.00 22.59 21.79 22.24 5.9M
2021-11-30 21.80 22.35 21.31 22.22 8.4M
2021-11-29 21.02 22.30 21.02 22.07 8.2M
2021-11-26 21.69 22.22 21.00 21.02 4.8M
2021-11-25 21.26 21.77 21.26 21.52 4.3M
2021-11-24 21.40 21.57 21.11 21.30 2.9M
2021-11-23 20.70 21.48 20.68 21.40 3.4M
2021-11-22 20.91 21.04 20.61 20.75 2.1M
2021-11-19 20.83 21.00 20.55 20.99 1.9M
2021-11-18 21.37 21.41 20.83 20.83 2.6M
2021-11-17 21.38 21.65 21.09 21.35 2.7M
2021-11-16 21.50 22.20 21.26 21.53 5.2M
2021-11-15 21.27 22.62 21.22 21.72 6.7M
2021-11-12 21.23 21.40 20.97 21.14 2.3M
2021-11-11 21.41 21.63 21.18 21.23 3.0M
2021-11-10 21.38 21.57 20.70 21.56 4.5M
2021-11-09 21.06 21.84 21.00 21.23 4.0M
2021-11-08 21.38 21.60 20.76 21.29 4.2M
2021-11-05 20.10 21.75 20.05 21.37 9.5M
2021-11-04 20.00 20.40 19.80 20.28 7.8M
2021-11-03 18.75 20.63 18.65 20.63 7.1M
2021-11-02 18.82 19.41 18.50 18.75 3.3M
2021-11-01 18.48 19.10 18.18 18.86 5.0M
2021-10-29 19.25 19.68 18.99 19.41 2.0M
2021-10-28 19.20 19.47 19.10 19.25 2.1M
2021-10-27 20.01 20.11 19.21 19.27 3.3M
2021-10-26 20.25 20.64 20.06 20.13 2.0M
2021-10-25 20.17 20.48 20.10 20.29 1.9M
2021-10-22 20.01 20.48 20.01 20.17 1.6M
2021-10-21 20.36 20.55 20.04 20.17 2.2M
2021-10-20 20.40 20.55 20.20 20.30 1.9M
2021-10-19 20.17 20.47 20.00 20.41 1.9M
2021-10-18 20.65 20.80 19.94 20.24 3.3M
2021-10-15 22.12 22.15 20.65 20.85 6.4M
2021-10-14 22.56 22.99 22.38 22.90 2.2M
2021-10-13 21.92 22.55 21.92 22.48 1.5M
2021-10-12 21.95 22.18 21.75 21.91 1.9M
2021-10-11 22.01 22.58 21.88 22.07 1.9M
2021-10-08 21.45 22.25 21.41 22.01 2.9M
2021-09-30 21.40 21.63 21.31 21.45 1.7M
2021-09-29 22.33 22.33 21.35 21.40 2.7M
2021-09-28 22.61 22.69 22.31 22.39 1.2M
2021-09-27 22.55 22.82 22.30 22.60 2.2M
2021-09-24 23.29 23.39 22.50 22.59 3.0M
2021-09-23 23.24 23.55 23.10 23.31 1.4M
2021-09-22 23.11 23.65 23.01 23.24 1.3M
2021-09-17 23.95 24.08 23.01 23.50 2.2M
2021-09-16 23.91 24.48 23.80 24.00 2.1M
2021-09-15 24.19 24.22 23.72 24.05 2.0M
2021-09-14 23.45 24.79 23.31 24.16 5.1M
2021-09-13 23.25 23.64 23.21 23.45 2.2M
2021-09-10 23.38 23.45 23.17 23.19 1.9M
2021-09-09 23.46 23.64 23.30 23.38 1.6M
2021-09-08 23.85 23.87 23.52 23.57 2.2M
2021-09-07 23.70 23.93 23.59 23.82 2.3M
2021-09-06 23.38 23.87 23.11 23.78 3.0M
2021-09-03 23.20 23.93 22.84 23.45 4.5M
2021-09-02 22.90 22.91 22.31 22.35 2.3M
2021-09-01 22.93 23.15 22.23 22.81 3.4M
2021-08-31 22.86 23.29 22.70 22.92 1.8M
2021-08-30 23.20 23.51 22.60 22.74 3.5M
2021-08-27 23.69 23.77 23.11 23.52 2.7M
2021-08-26 24.60 24.60 23.71 23.75 2.9M
2021-08-25 24.52 24.62 24.21 24.59 1.7M
2021-08-24 24.59 24.81 24.38 24.51 2.1M
2021-08-23 24.65 24.84 24.19 24.56 2.6M
2021-08-20 25.25 25.25 24.43 24.70 2.5M
2021-08-19 25.30 25.58 25.17 25.26 1.4M
2021-08-18 25.46 25.74 25.20 25.36 1.7M
2021-08-17 26.40 26.40 25.38 25.40 2.4M
2021-08-16 26.15 26.50 26.12 26.30 1.5M
2021-08-13 26.22 26.36 25.75 26.11 2.3M
2021-08-12 26.63 26.81 26.10 26.18 2.2M
2021-08-11 27.26 27.26 26.59 26.59 2.3M
2021-08-10 27.10 27.20 26.61 27.19 2.4M
2021-08-09 26.40 27.03 26.37 26.91 2.3M
2021-08-06 27.01 27.01 26.27 26.65 3.7M
2021-08-05 27.50 28.15 27.17 27.24 2.9M
2021-08-04 28.49 28.54 27.46 27.65 5.3M
2021-08-03 26.50 28.45 26.27 28.39 6.5M
2021-08-02 26.08 26.80 25.75 26.60 3.2M
2021-07-30 26.22 26.42 24.83 26.05 4.5M
2021-07-29 26.53 26.89 26.12 26.22 2.7M
2021-07-28 26.11 26.79 25.50 26.52 2.9M
2021-07-27 26.32 26.84 26.00 26.07 2.2M
2021-07-26 27.05 27.34 26.01 26.33 3.0M
2021-07-23 27.84 27.88 27.00 27.14 2.6M
2021-07-22 28.54 28.55 27.75 27.94 2.3M
2021-07-21 27.61 29.50 27.61 28.50 4.2M
2021-07-20 26.75 27.47 26.61 27.38 2.0M
2021-07-19 27.06 27.22 26.60 26.79 2.2M
2021-07-16 28.00 28.26 26.88 27.11 4.3M
2021-07-15 28.40 28.60 27.90 28.06 2.6M
2021-07-14 28.10 29.09 27.94 28.44 2.4M
2021-07-13 28.08 28.51 27.65 28.26 3.2M
2021-07-12 27.86 29.15 27.65 28.77 3.1M
2021-07-09 27.44 28.26 27.17 27.87 2.4M
2021-07-08 28.18 28.57 27.62 27.67 3.9M
2021-07-07 28.47 29.04 28.21 28.38 2.3M
2021-07-06 28.27 28.80 27.72 28.77 2.4M
2021-07-05 28.88 29.12 28.00 28.12 2.7M
2021-07-02 29.06 29.36 28.50 28.52 2.4M
2021-07-01 30.05 30.05 29.00 29.07 2.6M
2021-06-30 30.11 30.35 29.89 30.04 2.5M
2021-06-29 31.20 31.45 30.05 30.34 2.4M
2021-06-28 30.40 31.49 30.35 31.04 3.0M
2021-06-25 29.69 30.48 29.62 30.34 2.9M
2021-06-24 29.98 30.12 29.58 29.70 2.1M
2021-06-23 30.03 30.19 29.81 30.05 2.2M
2021-06-22 30.30 30.50 29.71 30.19 2.3M
2021-06-21 29.59 30.50 29.21 30.00 3.0M
2021-06-18 29.45 29.95 28.97 29.65 2.6M
2021-06-17 29.63 30.07 29.11 29.28 2.6M
2021-06-16 30.44 30.48 29.63 29.71 2.3M
2021-06-15 30.90 31.45 30.25 30.31 3.1M
2021-06-11 30.91 31.29 30.05 31.16 4.7M
2021-06-10 31.43 31.43 30.31 30.91 3.5M
2021-06-09 32.16 32.45 30.97 31.20 4.6M
2021-06-08 33.38 33.50 32.00 32.15 4.0M
2021-06-07 32.20 33.75 31.78 33.31 4.2M
2021-06-04 32.93 32.93 32.11 32.11 2.8M
2021-06-03 32.76 33.50 32.30 32.93 3.3M
2021-06-02 33.82 33.82 32.66 32.96 4.6M
2021-06-01 35.40 36.37 33.73 33.82 6.2M
2021-05-31 34.28 34.78 33.80 34.40 3.7M
2021-05-28 34.70 35.58 34.21 34.50 4.9M
2021-05-27 33.50 35.66 33.18 34.86 7.4M
2021-05-26 32.82 33.75 32.32 33.50 6.1M
2021-05-25 31.13 33.11 31.12 33.08 7.1M
2021-05-24 30.59 31.59 29.88 31.56 5.1M
2021-05-21 32.60 32.60 30.26 30.29 5.5M
2021-05-20 31.08 31.72 30.67 31.61 5.5M
2021-05-19 31.08 31.28 30.10 31.15 5.7M
2021-05-18 30.19 31.34 29.50 31.15 6.9M
2021-05-17 28.99 31.74 28.99 30.60 10.2M
2021-05-14 28.10 29.12 27.79 28.91 5.5M
2021-05-13 27.94 28.40 27.30 27.94 4.3M
2021-05-12 26.86 27.88 26.55 27.82 4.9M
2021-05-11 26.90 27.30 26.28 26.99 5.0M
2021-05-10 27.12 27.79 26.51 26.74 8.2M
2021-05-07 28.78 28.99 27.14 27.14 8.4M
2021-05-06 29.90 29.90 28.35 29.00 8.1M
2021-04-30 31.78 32.75 29.02 29.67 15.2M
2021-04-29 28.48 31.78 28.32 31.78 7.6M
2021-04-28 28.66 29.18 28.05 28.89 3.5M
2021-04-27 28.81 29.44 28.16 28.90 4.1M
2021-04-26 28.40 29.80 28.16 28.86 5.0M
2021-04-23 29.23 29.38 28.38 28.43 4.8M
2021-04-22 29.70 29.70 28.94 29.15 4.8M
2021-04-21 29.02 30.17 28.91 29.87 4.1M
2021-04-20 29.41 29.78 29.02 29.02 2.9M
2021-04-19 28.89 29.85 28.50 29.49 4.2M
2021-04-16 28.91 29.30 27.80 28.93 6.5M
2021-04-15 30.00 31.13 29.43 29.43 8.0M
2021-04-14 32.30 32.76 32.20 32.70 1.8M
2021-04-13 31.74 32.49 31.74 32.41 1.4M
2021-04-12 32.90 33.07 31.64 31.87 2.8M
2021-04-09 33.75 33.92 32.86 33.10 1.9M
2021-04-08 33.25 33.98 33.19 33.74 2.3M
2021-04-07 33.20 33.55 32.70 33.48 1.6M
2021-04-06 33.81 33.97 33.15 33.18 1.9M
2021-04-02 32.67 34.50 32.67 33.59 3.6M
2021-04-01 32.37 32.68 32.22 32.58 1.3M
2021-03-31 32.37 32.64 32.03 32.36 1.3M
2021-03-30 32.60 32.88 31.99 32.19 2.0M
2021-03-29 33.15 33.33 32.75 32.95 1.4M
2021-03-26 32.60 33.24 32.32 33.11 1.6M
2021-03-25 32.04 32.57 31.55 32.25 1.6M
2021-03-24 33.49 33.49 31.92 32.04 2.3M
2021-03-23 33.90 34.19 33.00 33.15 1.9M
2021-03-22 33.41 33.99 33.10 33.94 1.9M
2021-03-19 33.18 34.15 32.70 33.46 3.0M
2021-03-18 34.75 35.15 33.55 33.73 3.5M
2021-03-17 34.61 35.09 33.93 34.72 2.3M
2021-03-16 34.03 34.50 33.70 34.45 2.0M
2021-03-15 34.50 34.50 33.50 33.95 2.6M
2021-03-12 35.17 35.45 34.20 34.78 2.8M
2021-03-11 34.20 35.95 34.06 35.23 3.0M
2021-03-10 35.97 35.99 33.80 34.14 4.9M
2021-03-09 37.20 37.23 33.81 35.45 4.2M
2021-03-08 38.32 39.74 37.38 37.38 4.5M
2021-03-05 38.00 39.10 37.60 38.10 3.7M
2021-03-04 39.99 40.22 38.00 38.62 4.3M
2021-03-03 39.84 40.26 38.80 40.19 4.5M
2021-03-02 40.02 40.40 39.40 40.00 3.5M
2021-03-01 38.82 40.56 38.61 40.22 5.0M
2021-02-26 39.60 40.16 38.20 38.61 5.7M
2021-02-25 41.78 42.23 40.21 40.60 5.7M
2021-02-24 42.00 42.88 41.20 41.61 7.9M
2021-02-23 42.98 46.58 42.98 43.83 12.5M
2021-02-22 42.57 43.50 41.19 42.60 10.2M
2021-02-19 42.87 43.08 41.78 42.67 8.3M
2021-02-18 42.00 44.49 41.72 43.39 16.0M
2021-02-10 36.90 40.50 36.21 40.50 9.4M
2021-02-09 36.48 38.04 36.46 36.82 9.4M
2021-02-08 32.99 36.04 32.76 36.04 8.8M
2021-02-05 34.25 34.80 32.53 32.76 5.4M
2021-02-04 35.80 35.80 33.17 34.05 9.4M
2021-02-03 32.21 35.74 32.20 35.74 9.3M
2021-02-02 31.14 32.90 30.67 32.49 7.1M
2021-02-01 32.60 32.60 30.21 30.79 7.8M
2021-01-29 34.00 34.10 32.29 32.71 5.1M
2021-01-28 35.59 35.97 34.00 34.15 4.8M
2021-01-27 36.12 38.50 35.80 36.65 5.5M
2021-01-26 37.74 37.81 35.28 36.00 7.3M
2021-01-25 39.96 41.25 37.01 37.82 12.4M
2021-01-22 35.54 39.05 35.11 39.05 14.2M
2021-01-21 34.39 36.20 34.39 35.50 10.0M
2021-01-20 33.75 34.63 33.41 33.86 4.6M
2021-01-19 33.55 34.68 33.28 33.62 5.0M
2021-01-18 34.10 34.28 33.23 33.54 5.0M
2021-01-15 34.11 34.35 33.32 33.99 3.4M
2021-01-14 32.67 34.66 32.49 34.10 4.6M
2021-01-13 34.31 34.75 32.12 32.67 5.5M
2021-01-12 35.19 35.19 34.10 34.38 4.0M
2021-01-11 36.23 36.24 34.83 35.06 3.6M
2021-01-08 35.49 37.05 34.01 36.39 5.4M
2021-01-07 37.09 37.20 35.10 35.54 6.2M
2021-01-06 38.59 38.89 37.17 37.50 5.5M
2021-01-05 37.90 39.13 37.40 38.16 4.4M
2021-01-04 38.28 38.79 37.34 38.07 3.9M