Guangdong Hybribio Biotech Co.,Ltd. (SHE:300639)
China · Delayed Price · Currency is CNY 5.06
-0.11 (-2.13%)
Jul 21, 2026, 1:20 PM CST
SHE:300639 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.18 | 5.35 | 5.06 | 5.17 | 5.17 | -1.34% | 16,281,860 |
| Jul 17, 2026 | 5.54 | 5.60 | 5.21 | 5.24 | 5.24 | -5.92% | 19,224,510 |
| Jul 16, 2026 | 5.51 | 5.63 | 5.39 | 5.57 | 5.57 | - | 17,892,012 |
| Jul 15, 2026 | 5.39 | 5.59 | 5.33 | 5.57 | 5.57 | 3.34% | 20,883,838 |
| Jul 14, 2026 | 5.14 | 5.41 | 5.11 | 5.39 | 5.39 | 4.05% | 18,765,498 |
| Jul 13, 2026 | 5.23 | 5.30 | 5.13 | 5.18 | 5.18 | -0.96% | 12,142,375 |
| Jul 10, 2026 | 5.07 | 5.33 | 4.96 | 5.23 | 5.23 | 2.75% | 15,624,546 |
| Jul 9, 2026 | 5.02 | 5.20 | 4.99 | 5.09 | 5.09 | 0.59% | 9,642,342 |
| Jul 8, 2026 | 5.10 | 5.19 | 5.02 | 5.06 | 5.06 | -0.59% | 8,194,525 |
| Jul 7, 2026 | 5.33 | 5.35 | 5.07 | 5.09 | 5.09 | -4.50% | 11,443,710 |
| Jul 6, 2026 | 5.28 | 5.43 | 5.24 | 5.33 | 5.33 | 0.57% | 13,379,430 |
| Jul 3, 2026 | 5.22 | 5.34 | 5.15 | 5.30 | 5.30 | 2.12% | 12,782,602 |
| Jul 2, 2026 | 5.17 | 5.33 | 5.10 | 5.19 | 5.19 | 0.39% | 12,864,275 |
| Jul 1, 2026 | 4.98 | 5.19 | 4.93 | 5.17 | 5.17 | 4.02% | 14,550,416 |
| Jun 30, 2026 | 5.05 | 5.05 | 4.91 | 4.97 | 4.97 | -1.58% | 11,286,729 |
| Jun 29, 2026 | 4.88 | 5.05 | 4.75 | 5.05 | 5.05 | 3.48% | 13,068,623 |
| Jun 26, 2026 | 5.11 | 5.11 | 4.87 | 4.88 | 4.88 | -4.87% | 13,219,645 |
| Jun 25, 2026 | 5.27 | 5.27 | 5.08 | 5.13 | 5.13 | -2.47% | 10,883,276 |
| Jun 24, 2026 | 5.42 | 5.50 | 5.25 | 5.26 | 5.26 | -3.84% | 11,192,512 |
| Jun 23, 2026 | 5.34 | 5.61 | 5.30 | 5.47 | 5.47 | 2.24% | 14,768,260 |
| Jun 22, 2026 | 5.35 | 5.37 | 5.10 | 5.35 | 5.35 | 0.19% | 13,274,900 |
| Jun 18, 2026 | 5.25 | 5.38 | 5.21 | 5.34 | 5.34 | 2.10% | 10,404,800 |
| Jun 17, 2026 | 5.31 | 5.35 | 5.21 | 5.23 | 5.23 | -2.43% | 6,791,813 |
| Jun 16, 2026 | 5.36 | 5.37 | 5.25 | 5.36 | 5.36 | -0.19% | 7,957,339 |
| Jun 15, 2026 | 5.31 | 5.42 | 5.29 | 5.37 | 5.37 | 0.94% | 8,775,651 |
| Jun 12, 2026 | 5.20 | 5.34 | 5.16 | 5.32 | 5.32 | 3.10% | 10,253,220 |
| Jun 11, 2026 | 5.22 | 5.26 | 5.10 | 5.16 | 5.16 | -1.90% | 8,152,800 |
| Jun 10, 2026 | 5.33 | 5.36 | 5.18 | 5.26 | 5.26 | -1.68% | 8,960,347 |
| Jun 9, 2026 | 5.29 | 5.37 | 5.19 | 5.35 | 5.35 | 1.90% | 9,281,438 |
| Jun 8, 2026 | 5.35 | 5.41 | 5.19 | 5.25 | 5.25 | -3.31% | 11,198,557 |
| Jun 5, 2026 | 5.42 | 5.51 | 5.38 | 5.43 | 5.43 | 0.93% | 9,784,550 |
| Jun 4, 2026 | 5.53 | 5.54 | 5.33 | 5.38 | 5.38 | -2.89% | 12,182,711 |
| Jun 3, 2026 | 5.60 | 5.61 | 5.49 | 5.54 | 5.54 | -1.25% | 10,873,789 |
| Jun 2, 2026 | 5.82 | 5.82 | 5.56 | 5.61 | 5.61 | -3.61% | 12,451,100 |
| Jun 1, 2026 | 5.72 | 5.86 | 5.67 | 5.82 | 5.82 | 1.04% | 9,722,904 |
| May 29, 2026 | 5.99 | 5.99 | 5.75 | 5.76 | 5.76 | -4.00% | 16,886,808 |
| May 28, 2026 | 5.97 | 6.01 | 5.86 | 6.00 | 6.00 | 1.01% | 12,013,115 |
| May 27, 2026 | 6.12 | 6.12 | 5.93 | 5.94 | 5.94 | -3.57% | 17,127,007 |
| May 26, 2026 | 6.20 | 6.26 | 6.05 | 6.16 | 6.16 | -1.91% | 19,434,650 |
| May 25, 2026 | 6.20 | 6.53 | 6.17 | 6.28 | 6.28 | 1.62% | 25,022,080 |
| May 22, 2026 | 6.22 | 6.26 | 6.11 | 6.18 | 6.18 | - | 14,856,687 |
| May 21, 2026 | 6.51 | 6.51 | 6.13 | 6.18 | 6.18 | -5.07% | 26,861,335 |
| May 20, 2026 | 6.50 | 6.68 | 6.37 | 6.51 | 6.51 | 0.15% | 27,673,060 |
| May 19, 2026 | 6.33 | 6.53 | 6.32 | 6.50 | 6.50 | 2.36% | 26,717,210 |
| May 18, 2026 | 6.40 | 6.44 | 6.27 | 6.35 | 6.35 | 0.63% | 22,003,384 |
| May 15, 2026 | 6.47 | 6.53 | 6.25 | 6.31 | 6.31 | -2.92% | 29,591,275 |
| May 14, 2026 | 6.75 | 6.77 | 6.50 | 6.50 | 6.50 | -3.85% | 31,479,078 |
| May 13, 2026 | 6.88 | 6.98 | 6.73 | 6.76 | 6.76 | -2.03% | 36,951,976 |
| May 12, 2026 | 7.17 | 7.26 | 6.88 | 6.90 | 6.90 | -5.22% | 70,915,252 |
| May 11, 2026 | 6.72 | 7.55 | 6.72 | 7.28 | 7.28 | 12.87% | 98,724,920 |