Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Zhengye Biotechnology Holding Limited - Class A Ordinary Shares (ZYBT)

0.7500
-0.0250 (-3.23%)
NASDAQ· Last Trade: Jun 21st, 7:02 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Zhengye Biotechnology Holding Limited - Class A Ordinary Shares (ZYBT)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20260.750.770.740.758,3200.75
6/17/20260.810.840.770.7820,7900.78
6/16/20260.800.860.780.8431,9080.84
6/15/20260.760.820.730.8187,8010.81
6/12/20260.840.850.820.832,757,9380.83
6/10/20260.900.960.900.9026,1300.90
6/09/20260.810.890.800.8972,7100.89
6/08/20260.830.860.830.86441,1420.86
6/05/20260.820.840.820.837,7380.83
6/04/20260.790.840.780.834,2450.83
6/03/20260.790.820.780.805,7370.80
6/02/20260.800.880.780.7912,1860.79
6/01/20260.860.860.780.858,8740.85
5/29/20260.810.870.840.856,2490.85
5/28/20260.810.820.810.813,0430.81
5/27/20260.840.870.820.871,7560.87
5/26/20260.810.870.810.862,7260.86
5/22/20260.840.880.810.879,2030.87
5/21/20260.870.890.840.8723,9640.87
5/20/20260.840.890.840.895,6070.89
5/19/20260.920.920.850.8711,3690.87
5/18/20260.950.950.920.921,4750.92
5/15/20260.930.980.920.954,4010.95
5/14/20260.950.970.920.9518,3720.95
5/13/20260.990.990.930.9617,0630.96
5/12/20260.951.010.921.0114,8291.01
5/11/20260.911.000.871.00431,1801.00
5/08/20260.980.980.940.956,5000.95
5/07/20261.011.010.920.9829,8310.98
5/06/20260.951.300.870.98604,8160.98
5/05/20260.960.970.870.8715,7590.87
5/04/20260.821.000.820.9946,2910.99
5/01/20260.850.920.800.927,0740.92
4/30/20260.850.940.850.9261,8830.92
4/29/20260.920.920.870.8716,6580.87
4/28/20260.890.920.890.925,3130.92
4/27/20260.900.980.880.8824,8730.88
4/24/20260.980.980.900.927,3640.92
4/23/20260.950.950.920.922,0950.92
4/22/20260.980.980.920.9211,8750.92
4/21/20260.981.050.920.9210,4940.92
4/20/20261.031.050.780.9567,7390.95
4/17/20260.961.050.960.999,0010.99
4/16/20261.021.060.981.0340,0371.03
4/15/20261.131.161.071.1122,2041.11
4/14/20261.181.191.091.1317,5721.13
4/13/20261.041.390.981.2084,8431.20
4/10/20260.991.060.971.0652,6511.06
4/09/20260.900.990.900.999,4580.99
4/08/20260.890.980.870.9629,7490.96
4/07/20260.850.920.850.929,1770.92
4/06/20260.880.930.860.8910,6500.89
4/02/20260.850.880.850.8819,6680.88
4/01/20260.920.920.810.9113,1170.91
3/31/20260.870.930.830.9332,2360.93
3/30/20260.870.870.780.8516,4310.85
3/27/20260.810.870.770.8453,8580.84
3/26/20260.760.950.730.8594,3860.85
3/25/20260.830.880.790.88101,5780.88
3/24/20261.001.010.780.87296,3830.87
3/23/20260.891.040.791.0011,047,9531.00