Stock listing
Shenzhen:300676 BGI Genomics Co. Ltd. (华大基因) 股价
Follow BGI Genomics Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300676
¥38.12 CNY +1.20 (+3.3%)
Close on Nov 2, 2026
- Day range
- ¥36.00 – ¥38.42 CNYNov 2, 2026
- Volume
- 10.84M sharesNov 2, 2026
- Market cap
- ¥15.95B CNYAt the close on Nov 2, 2026 · price × 418.3M shares outstanding
- 52-week range
- ¥32.55 – ¥65.00 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥490.1M CNYMedian day 10.39M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300676 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥38.12 | +1.20 | +3.3% | ¥37.06 | ¥38.42 | ¥36.00 | 10,835,540 | |
| ¥36.92 | -1.47 | -3.8% | ¥38.00 | ¥39.75 | ¥36.62 | 11,640,287 | |
| ¥38.39 | -1.69 | -4.2% | ¥39.94 | ¥40.52 | ¥38.39 | 8,909,557 | |
| ¥40.08 | +1.80 | +4.7% | ¥38.60 | ¥40.95 | ¥38.13 | 12,636,500 | |
| ¥38.28 | -1.69 | -4.2% | ¥39.98 | ¥40.28 | ¥38.28 | 9,518,510 | |
| ¥39.97 | -0.57 | -1.4% | ¥40.00 | ¥40.55 | ¥39.02 | 10,353,900 | |
| ¥40.54 | +0.45 | +1.1% | ¥39.03 | ¥40.65 | ¥38.09 | 12,123,701 | |
| ¥40.09 | -0.81 | -2.0% | ¥40.91 | ¥43.50 | ¥40.09 | 12,319,550 | |
| ¥40.90 | -1.08 | -2.6% | ¥42.01 | ¥42.58 | ¥40.76 | 8,499,250 | |
| ¥41.98 | +3.21 | +8.3% | ¥38.68 | ¥42.09 | ¥38.21 | 14,130,972 | |
| ¥38.77 | -0.66 | -1.7% | ¥38.76 | ¥39.87 | ¥37.95 | 8,936,467 | |
| ¥39.43 | -1.31 | -3.2% | ¥41.04 | ¥42.22 | ¥38.90 | 11,492,240 | |
| ¥40.74 | -1.60 | -3.8% | ¥41.58 | ¥42.80 | ¥40.65 | 8,953,075 | |
| ¥42.34 | -0.61 | -1.4% | ¥42.63 | ¥43.11 | ¥41.70 | 7,502,042 | |
| ¥42.95 | -1.38 | -3.1% | ¥43.65 | ¥44.26 | ¥42.36 | 10,501,046 | |
| ¥44.33 | -1.14 | -2.5% | ¥45.75 | ¥46.28 | ¥44.25 | 11,536,775 | |
| ¥45.47 | +1.71 | +3.9% | ¥43.00 | ¥45.90 | ¥42.40 | 17,143,885 | |
| ¥43.76 | -2.10 | -4.6% | ¥46.73 | ¥47.28 | ¥43.33 | 15,627,474 | |
| ¥45.86 | +1.70 | +3.8% | ¥43.92 | ¥47.35 | ¥43.80 | 16,717,771 | |
| ¥44.16 | -0.44 | -1.0% | ¥44.01 | ¥45.45 | ¥43.20 | 13,657,624 | |
| ¥44.60 | -0.52 | -1.2% | ¥46.60 | ¥46.99 | ¥44.01 | 16,898,943 | |
| ¥45.12 | +1.10 | +2.5% | ¥43.99 | ¥48.30 | ¥43.75 | 25,724,244 | |
| ¥44.02 | +0.21 | +0.5% | ¥43.71 | ¥44.62 | ¥43.45 | 13,982,971 | |
| ¥43.81 | +1.43 | +3.4% | ¥42.00 | ¥44.68 | ¥42.00 | 22,929,816 | |
| ¥42.38 | +2.68 | +6.8% | ¥39.97 | ¥42.92 | ¥39.69 | 21,195,520 | |
| ¥39.70 | +2.39 | +6.4% | ¥37.62 | ¥40.56 | ¥37.50 | 19,241,154 | |
| ¥37.31 | +0.41 | +1.1% | ¥36.71 | ¥38.20 | ¥36.65 | 7,514,152 | |
| ¥36.90 | +0.54 | +1.5% | ¥36.36 | ¥37.00 | ¥36.26 | 4,060,241 | |
| ¥36.36 | -0.36 | -1.0% | ¥36.58 | ¥36.99 | ¥36.28 | 3,724,726 | |
| ¥36.72 | +0.85 | +2.4% | ¥35.80 | ¥36.72 | ¥35.65 | 5,411,015 | |
| ¥35.87 | -0.45 | -1.2% | ¥36.03 | ¥36.36 | ¥35.27 | 4,550,100 | |
| ¥36.32 | -0.51 | -1.4% | ¥36.67 | ¥36.82 | ¥36.00 | 3,929,687 | |
| ¥36.83 | -0.47 | -1.3% | ¥37.00 | ¥37.11 | ¥36.63 | 4,040,787 | |
| ¥37.30 | +0.42 | +1.1% | ¥36.83 | ¥37.36 | ¥36.56 | 6,616,187 | |
| ¥36.88 | +0.02 | +0.1% | ¥36.77 | ¥37.05 | ¥36.68 | 4,548,678 | |
| ¥36.86 | -0.62 | -1.7% | ¥37.65 | ¥37.99 | ¥36.73 | 7,653,530 | |
| ¥37.48 | -0.32 | -0.8% | ¥37.80 | ¥38.00 | ¥37.34 | 6,628,655 | |
| ¥37.80 | -0.91 | -2.4% | ¥38.51 | ¥38.80 | ¥37.72 | 7,285,848 | |
| ¥38.71 | -0.17 | -0.4% | ¥38.97 | ¥39.18 | ¥38.50 | 6,678,999 | |
| ¥38.88 | -0.64 | -1.6% | ¥39.20 | ¥39.20 | ¥38.22 | 7,690,726 | |
| ¥39.52 | -1.26 | -3.1% | ¥40.36 | ¥40.87 | ¥39.44 | 9,973,448 | |
| ¥40.78 | +0.04 | +0.1% | ¥40.58 | ¥41.40 | ¥40.05 | 10,431,884 | |
| ¥40.74 | +0.06 | +0.1% | ¥41.76 | ¥42.68 | ¥40.51 | 13,974,578 | |
| ¥40.68 | -1.22 | -2.9% | ¥41.51 | ¥42.20 | ¥40.39 | 13,493,878 | |
| ¥41.90 | -0.30 | -0.7% | ¥42.55 | ¥43.20 | ¥40.76 | 20,305,539 | |
| ¥42.20 | -1.58 | -3.6% | ¥41.41 | ¥43.77 | ¥41.00 | 32,103,904 | |
| ¥43.78 | +6.18 | +16.4% | ¥42.15 | ¥45.12 | ¥41.05 | 47,708,457 | |
| ¥37.60 | -1.51 | -3.9% | ¥38.86 | ¥39.18 | ¥37.51 | 7,388,250 | |
| ¥39.11 | -0.67 | -1.7% | ¥39.79 | ¥39.88 | ¥38.71 | 6,923,599 | |
| ¥39.78 | -0.86 | -2.1% | ¥40.04 | ¥40.60 | ¥39.30 | 8,864,120 | |
| ¥40.64 | -1.30 | -3.1% | ¥41.80 | ¥41.85 | ¥40.25 | 9,906,985 | |
| ¥41.94 | +1.60 | +4.0% | ¥40.30 | ¥43.10 | ¥39.90 | 17,990,473 | |
| ¥40.34 | -0.93 | -2.3% | ¥40.75 | ¥41.50 | ¥40.29 | 8,948,200 | |
| ¥41.27 | +0.58 | +1.4% | ¥40.28 | ¥42.56 | ¥40.26 | 13,401,643 | |
| ¥40.69 | +0.73 | +1.8% | ¥40.59 | ¥41.89 | ¥40.24 | 14,880,245 | |
| ¥39.96 | +1.90 | +5.0% | ¥37.82 | ¥39.97 | ¥37.48 | 11,283,772 | |
| ¥38.06 | -1.38 | -3.5% | ¥39.99 | ¥40.20 | ¥37.97 | 9,093,397 | |
| ¥39.44 | +0.45 | +1.2% | ¥38.86 | ¥40.35 | ¥38.70 | 11,078,472 | |
| ¥38.99 | +0.99 | +2.6% | ¥38.25 | ¥39.07 | ¥38.15 | 7,855,103 | |
| ¥38.00 | -0.16 | -0.4% | ¥37.98 | ¥38.60 | ¥37.97 | 4,986,771 |
- Ticker
- Shenzhen:300676
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jun 23, 2026
BGI Genomics Plans A-Share Buyback
Latest news
BGI Genomics Plans A-Share Buyback
Jun 23, 2026
Closed ¥35.62 (-1.1%) on Jun 24, 2026
Bgi Genomics Q1 Net Loss At 9.5 Million Yuan
Apr 24, 2026
Closed ¥41.22 (+6.2%) on Apr 27, 2026
BGI Genomics Co. Ltd. on 6ix
- News releases
- 2 in the last 12 months · 3 in all · newest Jun 23, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about BGI Genomics Co. Ltd.