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

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

0.9850
+0.1150 (13.22%)
NASDAQ · Last Trade: May 6th, 5:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
3/20/20261.181.190.710.71141,1050.71
3/19/20260.891.200.881.09126,1661.09
3/18/20260.721.050.710.98355,0110.98
3/17/20260.790.810.710.7212,6310.72
3/16/20260.800.800.680.767,9250.76
3/13/20260.800.810.780.781,2680.78
3/12/20260.750.810.750.774,2680.77
3/11/20260.790.800.760.762,5890.76
3/10/20260.780.810.730.7823,4200.78
3/09/20260.760.810.740.7513,3600.75
3/06/20260.730.800.720.752,7760.75
3/05/20260.820.820.770.781,8500.78
3/04/20260.760.870.750.8114,7910.81
3/03/20260.740.770.700.773,6950.77
3/02/20260.800.800.730.7719,0650.77
2/27/20260.820.840.800.806,8640.80
2/26/20260.780.870.780.8110,7770.81
2/25/20260.770.980.770.8951,3210.89
2/24/20260.830.830.790.819,4560.81
2/23/20260.900.950.820.865,8880.86
2/20/20260.870.910.850.889,5140.88
2/19/20260.880.950.860.9015,8060.90
2/18/20260.870.980.870.975,2330.97
2/17/20260.921.060.780.925,9740.92
2/13/20261.091.090.920.9613,7740.96
2/12/20261.001.050.951.016,1681.01
2/11/20261.021.020.951.0217,7101.02
2/10/20261.141.190.991.0234,9721.02
2/09/20260.831.090.771.05102,2111.05