Guangdong Hybribio Biotech Co.,Ltd. (SHE:300639)
China · Delayed Price · Currency is CNY 7.14
-0.17 (-2.33%)
Feb 4, 2026, 3:08 PM CST
SHE:300639 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 8.01 | 8.01 | 7.03 | 7.07 | - | -3.28% | 33,392,309 |
| Feb 3, 2026 | 7.16 | 7.35 | 7.05 | 7.31 | 7.31 | 1.53% | 60,202,490 |
| Feb 2, 2026 | 7.34 | 7.68 | 7.18 | 7.20 | 7.20 | -5.76% | 73,786,870 |
| Jan 30, 2026 | 8.01 | 8.80 | 7.58 | 7.64 | 7.64 | -3.78% | 116,248,531 |
| Jan 29, 2026 | 8.82 | 9.00 | 7.91 | 7.94 | 7.94 | -9.88% | 126,068,600 |
| Jan 28, 2026 | 8.66 | 10.07 | 8.66 | 8.81 | 8.81 | 1.26% | 179,344,200 |
| Jan 27, 2026 | 7.77 | 8.70 | 7.68 | 8.70 | 8.70 | 20.00% | 173,477,700 |
| Jan 26, 2026 | 6.16 | 7.25 | 6.12 | 7.25 | 7.25 | 20.03% | 64,212,580 |
| Jan 23, 2026 | 5.94 | 6.04 | 5.91 | 6.04 | 6.04 | 1.68% | 10,096,270 |
| Jan 22, 2026 | 5.90 | 5.95 | 5.88 | 5.94 | 5.94 | 0.68% | 8,089,071 |
| Jan 21, 2026 | 5.87 | 5.97 | 5.84 | 5.90 | 5.90 | 0.51% | 9,496,643 |
| Jan 20, 2026 | 5.87 | 5.89 | 5.82 | 5.87 | 5.87 | 0.17% | 8,538,258 |
| Jan 19, 2026 | 5.90 | 5.95 | 5.82 | 5.86 | 5.86 | -1.01% | 11,119,060 |
| Jan 16, 2026 | 6.03 | 6.07 | 5.88 | 5.92 | 5.92 | -1.99% | 17,739,774 |
| Jan 15, 2026 | 6.16 | 6.23 | 5.99 | 6.04 | 6.04 | -1.95% | 19,466,520 |
| Jan 14, 2026 | 6.09 | 6.28 | 5.88 | 6.16 | 6.16 | 1.15% | 36,535,330 |
| Jan 13, 2026 | 5.95 | 6.33 | 5.95 | 6.09 | 6.09 | 6.10% | 42,780,340 |
| Jan 12, 2026 | 5.70 | 5.74 | 5.68 | 5.74 | 5.74 | 1.06% | 8,624,760 |
| Jan 9, 2026 | 5.63 | 5.72 | 5.60 | 5.68 | 5.68 | 0.35% | 9,070,555 |
| Jan 8, 2026 | 5.53 | 5.68 | 5.53 | 5.66 | 5.66 | 1.98% | 7,955,871 |
| Jan 7, 2026 | 5.62 | 5.66 | 5.53 | 5.55 | 5.55 | -1.77% | 8,318,812 |
| Jan 6, 2026 | 5.67 | 5.72 | 5.60 | 5.65 | 5.65 | -0.35% | 8,765,913 |
| Jan 5, 2026 | 5.42 | 5.68 | 5.39 | 5.67 | 5.67 | 5.39% | 13,366,890 |
| Dec 31, 2025 | 5.39 | 5.41 | 5.33 | 5.38 | 5.38 | - | 5,532,109 |
| Dec 30, 2025 | 5.43 | 5.43 | 5.35 | 5.38 | 5.38 | -1.10% | 5,615,272 |
| Dec 29, 2025 | 5.49 | 5.49 | 5.40 | 5.44 | 5.44 | -0.91% | 5,694,943 |
| Dec 26, 2025 | 5.55 | 5.56 | 5.47 | 5.49 | 5.49 | -0.90% | 4,977,832 |
| Dec 25, 2025 | 5.54 | 5.57 | 5.49 | 5.54 | 5.54 | 0.54% | 5,340,793 |
| Dec 24, 2025 | 5.49 | 5.60 | 5.44 | 5.51 | 5.51 | 0.36% | 6,693,483 |
| Dec 23, 2025 | 5.54 | 5.55 | 5.46 | 5.49 | 5.49 | -0.90% | 4,238,915 |
| Dec 22, 2025 | 5.61 | 5.61 | 5.53 | 5.54 | 5.54 | -1.25% | 4,756,250 |
| Dec 19, 2025 | 5.52 | 5.62 | 5.49 | 5.61 | 5.61 | 1.26% | 5,930,671 |
| Dec 18, 2025 | 5.42 | 5.57 | 5.42 | 5.54 | 5.54 | 1.84% | 5,697,236 |
| Dec 17, 2025 | 5.41 | 5.47 | 5.35 | 5.44 | 5.44 | 0.18% | 5,568,660 |
| Dec 16, 2025 | 5.49 | 5.52 | 5.42 | 5.43 | 5.43 | -1.27% | 5,916,143 |
| Dec 15, 2025 | 5.46 | 5.56 | 5.43 | 5.50 | 5.50 | -0.18% | 5,526,625 |
| Dec 12, 2025 | 5.55 | 5.57 | 5.48 | 5.51 | 5.51 | -0.72% | 6,662,800 |
| Dec 11, 2025 | 5.66 | 5.67 | 5.53 | 5.55 | 5.55 | -1.94% | 6,860,833 |
| Dec 10, 2025 | 5.73 | 5.75 | 5.65 | 5.66 | 5.66 | -1.39% | 7,054,376 |
| Dec 9, 2025 | 5.85 | 5.87 | 5.72 | 5.74 | 5.74 | -2.05% | 7,776,564 |
| Dec 8, 2025 | 5.93 | 5.96 | 5.85 | 5.86 | 5.86 | -1.18% | 7,260,971 |
| Dec 5, 2025 | 5.86 | 5.94 | 5.77 | 5.93 | 5.93 | 1.19% | 7,385,108 |
| Dec 4, 2025 | 5.87 | 5.96 | 5.75 | 5.86 | 5.86 | - | 9,319,438 |
| Dec 3, 2025 | 5.87 | 5.92 | 5.82 | 5.86 | 5.86 | -0.68% | 5,712,867 |
| Dec 2, 2025 | 5.91 | 5.92 | 5.78 | 5.90 | 5.90 | 0.34% | 8,008,680 |
| Dec 1, 2025 | 5.96 | 6.00 | 5.86 | 5.88 | 5.88 | -0.84% | 7,619,470 |
| Nov 28, 2025 | 5.93 | 5.96 | 5.84 | 5.93 | 5.93 | - | 5,070,812 |
| Nov 27, 2025 | 5.90 | 5.95 | 5.85 | 5.93 | 5.93 | 0.34% | 5,272,172 |
| Nov 26, 2025 | 5.96 | 6.07 | 5.89 | 5.91 | 5.91 | -0.84% | 7,762,627 |
| Nov 25, 2025 | 5.90 | 5.99 | 5.87 | 5.96 | 5.96 | 1.19% | 6,990,429 |