Skip to main content
logo
Hybio Pharmaceutical Co., Ltd. (SHE:300199)
China flag China · Delayed Price · Currency is CNY
22.12
+1.06 (5.03%)
Nov 3, 2025, 2:45 PM CST

Hybio Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202520.1021.5020.1021.0621.065.25%85,902,876
Oct 30, 202521.3021.3020.0020.0120.01-10.23%113,543,447
Oct 29, 202521.2622.3321.0022.2922.294.40%68,613,857
Oct 28, 202521.6821.7721.2721.3521.35-2.02%37,814,225
Oct 27, 202521.1221.9921.1221.7921.794.16%59,523,223
Oct 24, 202521.1721.3620.8520.9220.92-1.65%41,146,572
Oct 23, 202521.5022.1220.7721.2721.27-1.66%43,798,184
Oct 22, 202521.2022.0521.2021.6321.630.84%48,122,525
Oct 21, 202521.0721.6020.8021.4521.450.99%42,233,500
Oct 20, 202521.4021.8021.0021.2421.24-0.47%39,349,189
Oct 17, 202521.8722.2821.3021.3421.34-1.84%52,086,110
Oct 16, 202521.6022.5421.4121.7421.74-0.28%69,328,825
Oct 15, 202520.2622.2520.1821.8021.807.87%78,958,528
Oct 14, 202520.9621.3520.2020.2120.21-3.44%32,244,396
Oct 13, 202519.7821.1319.7820.9320.93-0.85%30,591,771
Oct 10, 202521.6521.7321.0121.1121.11-3.30%28,472,831
Oct 9, 202521.3421.9921.1021.8321.832.34%40,341,099
Sep 30, 202521.0121.4020.9421.3321.331.52%32,404,666
Sep 29, 202520.7621.1020.5321.0121.010.24%45,417,930
Sep 26, 202522.3822.4620.8520.9620.96-9.34%92,025,134
Sep 25, 202523.4223.8823.0723.1223.12-1.62%41,584,929
Sep 24, 202523.0023.6422.9123.5023.501.34%39,785,714
Sep 23, 202523.8023.9922.4023.1923.19-2.64%57,350,811
Sep 22, 202524.2224.8223.5723.8223.82-1.33%52,097,283
Sep 19, 202524.8225.0523.9824.1424.14-2.74%50,436,412
Sep 18, 202524.2825.4323.9124.8224.822.73%92,459,934
Sep 17, 202524.0324.5223.9524.1624.16-0.12%39,533,609
Sep 16, 202524.6024.6523.8824.1924.19-2.06%50,728,574
Sep 15, 202525.0025.2124.6624.7024.70-1.83%51,372,747
Sep 12, 202524.2325.3924.2025.1625.163.45%87,699,776
Sep 11, 202523.4724.3422.5024.3224.320.50%68,411,705
Sep 10, 202524.0024.5723.9124.2024.200.71%42,818,525
Sep 9, 202524.3825.2524.0124.0324.03-1.68%57,272,197
Sep 8, 202524.9325.3924.2224.4424.44-1.97%53,915,155
Sep 5, 202524.5825.0023.8924.9324.931.42%60,036,033
Sep 4, 202525.5025.8824.0624.5824.58-3.08%70,377,049
Sep 3, 202526.5027.0425.2825.3625.36-5.02%68,769,455
Sep 2, 202527.5328.2526.5526.7026.70-3.51%86,932,352
Sep 1, 202526.9128.0026.5027.6727.672.82%98,972,656
Aug 29, 202526.1727.2726.1026.9126.913.34%99,677,854
Aug 28, 202525.8526.3024.9426.0426.04-0.27%98,110,956
Aug 27, 202527.0227.4726.0926.1126.11-4.11%96,013,040
Aug 26, 202528.5828.9427.1427.2327.23-5.94%120,216,794
Aug 25, 202528.0029.3227.8128.9528.952.22%126,672,894
Aug 22, 202530.0030.0327.4028.3228.32-5.44%131,395,806
Aug 21, 202529.6330.7028.9729.9529.952.57%138,467,942
Aug 20, 202530.0031.1928.3829.2029.20-0.21%139,100,157
Aug 19, 202529.8330.6728.5829.2629.26-2.17%158,080,467
Aug 18, 202526.7830.4726.5829.9129.9114.77%172,578,916
Aug 15, 202524.8326.6724.1826.0626.065.08%148,278,789