Guangdong Hybribio Biotech Co.,Ltd. (SHE:300639)
China · Delayed Price · Currency is CNY 6.14
+0.24 (4.07%)
Sep 21, 2026, 3:04 PM CST
SHE:300639 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 5.89 | 6.15 | 5.88 | 6.14 | 6.14 | 4.07% | 17,545,360 |
| Sep 18, 2026 | 5.84 | 6.00 | 5.80 | 5.90 | 5.90 | 1.72% | 11,972,812 |
| Sep 17, 2026 | 5.69 | 5.85 | 5.61 | 5.80 | 5.80 | 2.29% | 8,314,655 |
| Sep 16, 2026 | 5.62 | 5.71 | 5.59 | 5.67 | 5.67 | 0.18% | 5,497,222 |
| Sep 15, 2026 | 5.80 | 5.81 | 5.64 | 5.66 | 5.66 | -2.25% | 6,658,600 |
| Sep 14, 2026 | 5.61 | 5.83 | 5.61 | 5.79 | 5.79 | 2.66% | 10,095,988 |
| Sep 11, 2026 | 5.75 | 5.76 | 5.60 | 5.64 | 5.64 | -1.91% | 6,510,400 |
| Sep 10, 2026 | 5.82 | 5.82 | 5.71 | 5.75 | 5.75 | -1.71% | 6,553,200 |
| Sep 9, 2026 | 5.94 | 5.95 | 5.82 | 5.85 | 5.85 | -2.01% | 7,608,900 |
| Sep 8, 2026 | 5.85 | 5.97 | 5.82 | 5.97 | 5.97 | 1.70% | 8,358,936 |
| Sep 7, 2026 | 5.88 | 5.94 | 5.84 | 5.87 | 5.87 | -0.51% | 7,191,240 |
| Sep 4, 2026 | 5.95 | 6.04 | 5.87 | 5.90 | 5.90 | -0.84% | 8,224,555 |
| Sep 3, 2026 | 6.07 | 6.08 | 5.92 | 5.95 | 5.95 | -1.98% | 9,206,587 |
| Sep 2, 2026 | 6.11 | 6.13 | 5.98 | 6.07 | 6.07 | -1.14% | 9,335,225 |
| Sep 1, 2026 | 5.93 | 6.20 | 5.91 | 6.14 | 6.14 | 3.72% | 16,542,569 |
| Aug 31, 2026 | 6.02 | 6.02 | 5.87 | 5.92 | 5.92 | -2.15% | 10,648,000 |
| Aug 28, 2026 | 6.11 | 6.12 | 6.04 | 6.05 | 6.05 | -1.14% | 9,330,217 |
| Aug 27, 2026 | 6.08 | 6.16 | 6.04 | 6.12 | 6.12 | 0.33% | 10,249,493 |
| Aug 26, 2026 | 6.14 | 6.27 | 6.06 | 6.10 | 6.10 | -0.81% | 12,853,800 |
| Aug 25, 2026 | 5.93 | 6.18 | 5.89 | 6.15 | 6.15 | 3.02% | 13,682,801 |
| Aug 24, 2026 | 6.14 | 6.20 | 5.91 | 5.97 | 5.97 | -3.40% | 14,118,372 |
| Aug 21, 2026 | 6.20 | 6.31 | 6.10 | 6.18 | 6.18 | -1.75% | 22,961,294 |
| Aug 20, 2026 | 6.30 | 6.42 | 6.15 | 6.29 | 6.29 | 4.83% | 33,669,380 |
| Aug 19, 2026 | 6.02 | 6.18 | 5.93 | 6.00 | 6.00 | -0.17% | 24,367,125 |
| Aug 18, 2026 | 6.17 | 6.25 | 5.99 | 6.01 | 6.01 | -2.28% | 19,897,828 |
| Aug 17, 2026 | 6.60 | 6.62 | 6.05 | 6.15 | 6.15 | -4.06% | 32,634,020 |
| Aug 14, 2026 | 6.22 | 6.49 | 6.20 | 6.41 | 6.41 | 2.23% | 24,501,310 |
| Aug 13, 2026 | 6.35 | 6.45 | 6.18 | 6.27 | 6.27 | -0.16% | 30,153,720 |
| Aug 12, 2026 | 5.95 | 6.33 | 5.93 | 6.28 | 6.28 | 5.02% | 29,316,850 |
| Aug 11, 2026 | 5.84 | 6.09 | 5.81 | 5.98 | 5.98 | 1.53% | 22,057,270 |
| Aug 10, 2026 | 5.83 | 5.96 | 5.81 | 5.89 | 5.89 | 0.68% | 14,177,600 |
| Aug 7, 2026 | 5.68 | 5.87 | 5.64 | 5.85 | 5.85 | 2.63% | 18,807,000 |
| Aug 6, 2026 | 5.70 | 5.77 | 5.60 | 5.70 | 5.70 | -0.70% | 14,765,370 |
| Aug 5, 2026 | 5.72 | 5.79 | 5.65 | 5.74 | 5.74 | -0.17% | 19,177,203 |
| Aug 4, 2026 | 5.79 | 5.88 | 5.71 | 5.75 | 5.75 | -0.86% | 16,576,700 |
| Aug 3, 2026 | 5.54 | 5.84 | 5.47 | 5.80 | 5.80 | 4.32% | 26,785,188 |
| Jul 31, 2026 | 5.52 | 5.64 | 5.46 | 5.56 | 5.56 | -1.07% | 20,459,572 |
| Jul 30, 2026 | 5.40 | 5.66 | 5.36 | 5.62 | 5.62 | 2.93% | 27,830,850 |
| Jul 29, 2026 | 5.48 | 5.50 | 5.39 | 5.46 | 5.46 | -1.44% | 19,663,260 |
| Jul 28, 2026 | 5.38 | 5.55 | 5.30 | 5.54 | 5.54 | 1.47% | 28,995,950 |
| Jul 27, 2026 | 5.11 | 5.46 | 5.08 | 5.46 | 5.46 | 1.30% | 31,770,964 |
| Jul 24, 2026 | 5.25 | 5.79 | 5.25 | 5.39 | 5.39 | 5.27% | 38,903,220 |
| Jul 23, 2026 | 4.98 | 5.14 | 4.94 | 5.12 | 5.12 | 2.20% | 13,797,200 |
| Jul 22, 2026 | 5.00 | 5.19 | 4.98 | 5.01 | 5.01 | -1.18% | 14,209,460 |
| Jul 21, 2026 | 5.12 | 5.13 | 4.85 | 5.07 | 5.07 | -1.93% | 18,517,607 |
| 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 |