Guangdong Hybribio Biotech Co.,Ltd. (SHE:300639)
China · Delayed Price · Currency is CNY 5.77
+0.04 (0.70%)
Nov 2, 2026, 3:04 PM CST
SHE:300639 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5.72 | 5.77 | 5.55 | 5.77 | 5.77 | 0.70% | 19,093,683 |
| Oct 30, 2026 | 5.75 | 6.02 | 5.63 | 5.73 | 5.73 | -1.72% | 16,614,688 |
| Oct 29, 2026 | 6.02 | 6.06 | 5.81 | 5.83 | 5.83 | -3.00% | 12,392,370 |
| Oct 28, 2026 | 5.67 | 6.06 | 5.65 | 6.01 | 6.01 | 7.13% | 25,634,440 |
| Oct 27, 2026 | 5.80 | 5.88 | 5.61 | 5.61 | 5.61 | -3.77% | 14,972,900 |
| Oct 26, 2026 | 5.73 | 6.01 | 5.72 | 5.83 | 5.83 | 0.87% | 17,223,800 |
| Oct 23, 2026 | 5.68 | 5.80 | 5.46 | 5.78 | 5.78 | 0.87% | 19,126,746 |
| Oct 22, 2026 | 6.08 | 6.08 | 5.72 | 5.73 | 5.73 | -6.07% | 16,834,341 |
| Oct 21, 2026 | 6.25 | 6.30 | 6.07 | 6.10 | 6.10 | -2.56% | 20,723,600 |
| Oct 20, 2026 | 5.70 | 6.30 | 5.66 | 6.26 | 6.26 | 9.82% | 27,993,195 |
| Oct 19, 2026 | 5.82 | 5.94 | 5.60 | 5.70 | 5.70 | -2.90% | 14,039,922 |
| Oct 16, 2026 | 6.00 | 6.13 | 5.82 | 5.87 | 5.87 | -1.34% | 14,824,580 |
| Oct 15, 2026 | 5.94 | 6.09 | 5.90 | 5.95 | 5.95 | -1.49% | 9,560,025 |
| Oct 14, 2026 | 6.13 | 6.15 | 6.01 | 6.04 | 6.04 | -1.79% | 7,923,925 |
| Oct 13, 2026 | 6.08 | 6.19 | 5.98 | 6.15 | 6.15 | 0.16% | 12,885,954 |
| Oct 12, 2026 | 6.25 | 6.31 | 6.09 | 6.14 | 6.14 | -2.07% | 11,635,750 |
| Oct 9, 2026 | 6.15 | 6.28 | 6.01 | 6.27 | 6.27 | 1.29% | 14,168,175 |
| Oct 8, 2026 | 6.44 | 6.58 | 6.15 | 6.19 | 6.19 | -2.06% | 13,973,400 |
| Sep 30, 2026 | 6.22 | 6.40 | 6.16 | 6.32 | 6.32 | 1.94% | 14,343,890 |
| Sep 29, 2026 | 6.25 | 6.31 | 6.16 | 6.20 | 6.20 | -1.43% | 15,096,551 |
| Sep 28, 2026 | 6.34 | 6.60 | 6.21 | 6.29 | 6.29 | 1.13% | 21,359,860 |
| Sep 24, 2026 | 6.17 | 6.29 | 6.13 | 6.22 | 6.22 | 0.65% | 12,867,620 |
| Sep 23, 2026 | 6.14 | 6.21 | 6.12 | 6.18 | 6.18 | 0.16% | 10,758,560 |
| Sep 22, 2026 | 6.14 | 6.23 | 6.06 | 6.17 | 6.17 | 0.49% | 17,052,541 |
| 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 |