Hybio Pharmaceutical Co., Ltd. (SHE:300199)
China · Delayed Price · Currency is CNY 26.92
+0.88 (3.38%)
Aug 29, 2025, 2:45 PM CST
Hybio Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 26.17 | 27.27 | 26.10 | 26.91 | 26.91 | 3.34% | 99,669,354 |
| Aug 28, 2025 | 25.85 | 26.30 | 24.94 | 26.04 | 26.04 | -0.27% | 98,110,956 |
| Aug 27, 2025 | 27.02 | 27.47 | 26.09 | 26.11 | 26.11 | -4.11% | 96,013,040 |
| Aug 26, 2025 | 28.58 | 28.94 | 27.14 | 27.23 | 27.23 | -5.94% | 120,216,794 |
| Aug 25, 2025 | 28.00 | 29.32 | 27.81 | 28.95 | 28.95 | 2.22% | 126,672,894 |
| Aug 22, 2025 | 30.00 | 30.03 | 27.40 | 28.32 | 28.32 | -5.44% | 131,395,806 |
| Aug 21, 2025 | 29.63 | 30.70 | 28.97 | 29.95 | 29.95 | 2.57% | 138,467,942 |
| Aug 20, 2025 | 30.00 | 31.19 | 28.38 | 29.20 | 29.20 | -0.21% | 139,100,157 |
| Aug 19, 2025 | 29.83 | 30.67 | 28.58 | 29.26 | 29.26 | -2.17% | 158,080,467 |
| Aug 18, 2025 | 26.78 | 30.47 | 26.58 | 29.91 | 29.91 | 14.77% | 172,578,916 |
| Aug 15, 2025 | 24.83 | 26.67 | 24.18 | 26.06 | 26.06 | 5.08% | 148,278,789 |
| Aug 14, 2025 | 24.57 | 25.83 | 24.57 | 24.80 | 24.80 | -0.32% | 127,503,067 |
| Aug 13, 2025 | 24.35 | 25.28 | 23.90 | 24.88 | 24.88 | 2.47% | 123,582,000 |
| Aug 12, 2025 | 24.70 | 25.10 | 23.93 | 24.28 | 24.28 | -2.37% | 104,542,489 |
| Aug 11, 2025 | 23.40 | 25.48 | 23.22 | 24.87 | 24.87 | 4.76% | 143,673,076 |
| Aug 8, 2025 | 23.01 | 24.67 | 22.87 | 23.74 | 23.74 | 2.42% | 163,428,903 |
| Aug 7, 2025 | 23.79 | 24.44 | 23.07 | 23.18 | 23.18 | -0.94% | 135,013,872 |
| Aug 6, 2025 | 25.51 | 25.97 | 23.34 | 23.40 | 23.40 | -8.91% | 202,992,785 |
| Aug 5, 2025 | 26.00 | 27.67 | 24.96 | 25.69 | 25.69 | 5.63% | 273,637,044 |
| Aug 4, 2025 | 20.26 | 24.32 | 19.49 | 24.32 | 24.32 | 19.98% | 209,396,476 |
| Aug 1, 2025 | 20.50 | 21.84 | 20.19 | 20.27 | 20.27 | -0.78% | 145,499,970 |
| Jul 31, 2025 | 19.12 | 21.09 | 19.03 | 20.43 | 20.43 | 7.02% | 162,165,999 |
| Jul 30, 2025 | 19.58 | 19.99 | 18.91 | 19.09 | 19.09 | -4.88% | 117,026,924 |
| Jul 29, 2025 | 19.11 | 20.46 | 18.88 | 20.07 | 20.07 | 4.97% | 148,485,147 |
| Jul 28, 2025 | 18.63 | 19.30 | 18.60 | 19.12 | 19.12 | 2.30% | 71,603,339 |
| Jul 25, 2025 | 18.64 | 19.09 | 18.52 | 18.69 | 18.69 | - | 60,400,541 |
| Jul 24, 2025 | 18.67 | 18.96 | 18.57 | 18.69 | 18.69 | 0.48% | 62,688,562 |
| Jul 23, 2025 | 18.61 | 19.44 | 18.50 | 18.60 | 18.60 | -1.64% | 86,019,349 |
| Jul 22, 2025 | 18.70 | 19.97 | 18.61 | 18.91 | 18.91 | 0.59% | 94,218,306 |
| Jul 21, 2025 | 19.05 | 19.24 | 18.72 | 18.80 | 18.80 | -2.49% | 76,295,433 |
| Jul 18, 2025 | 19.60 | 19.60 | 19.19 | 19.28 | 19.28 | -1.73% | 80,049,754 |
| Jul 17, 2025 | 19.10 | 19.86 | 19.05 | 19.62 | 19.62 | 0.98% | 121,726,775 |
| Jul 16, 2025 | 18.15 | 19.48 | 17.88 | 19.43 | 19.43 | 6.41% | 140,341,956 |
| Jul 15, 2025 | 18.70 | 18.72 | 18.17 | 18.26 | 18.26 | -3.34% | 73,793,952 |
| Jul 14, 2025 | 18.28 | 19.10 | 17.88 | 18.89 | 18.89 | 2.05% | 104,577,727 |
| Jul 11, 2025 | 18.27 | 18.91 | 18.26 | 18.51 | 18.51 | 1.48% | 101,379,552 |
| Jul 10, 2025 | 18.50 | 18.84 | 18.00 | 18.24 | 18.24 | -2.77% | 91,255,697 |
| Jul 9, 2025 | 17.86 | 19.16 | 17.71 | 18.76 | 18.76 | 1.74% | 139,574,926 |
| Jul 8, 2025 | 18.80 | 19.66 | 18.27 | 18.44 | 18.44 | -2.33% | 144,963,289 |
| Jul 7, 2025 | 18.98 | 20.00 | 18.79 | 18.88 | 18.88 | 2.11% | 157,711,599 |
| Jul 4, 2025 | 18.23 | 19.53 | 17.81 | 18.49 | 18.49 | 1.71% | 164,524,501 |
| Jul 3, 2025 | 17.32 | 18.36 | 17.10 | 18.18 | 18.18 | 3.95% | 139,200,038 |
| Jul 2, 2025 | 17.18 | 18.05 | 17.08 | 17.49 | 17.49 | 1.39% | 104,443,318 |
| Jul 1, 2025 | 17.40 | 17.96 | 16.99 | 17.25 | 17.25 | 4.23% | 131,159,171 |
| Jun 30, 2025 | 16.28 | 16.56 | 15.88 | 16.55 | 16.55 | 1.85% | 59,339,891 |
| Jun 27, 2025 | 16.32 | 16.50 | 16.12 | 16.25 | 16.25 | -0.18% | 43,787,379 |
| Jun 26, 2025 | 16.58 | 16.68 | 15.75 | 16.28 | 16.28 | -1.33% | 74,029,500 |
| Jun 25, 2025 | 16.23 | 16.98 | 16.09 | 16.50 | 16.50 | 1.98% | 84,968,200 |
| Jun 24, 2025 | 16.08 | 16.56 | 16.08 | 16.18 | 16.18 | -0.80% | 65,389,547 |
| Jun 23, 2025 | 16.07 | 16.43 | 15.85 | 16.31 | 16.31 | 0.80% | 57,859,513 |