Guangdong Hybribio Biotech Co.,Ltd. (SHE:300639)
China · Delayed Price · Currency is CNY 5.05
+0.17 (3.48%)
Jun 29, 2026, 3:04 PM CST
SHE:300639 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 4.88 | 5.11 | 4.75 | 4.94 | - | 1.23% | 4,532,800 |
| 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 |
| May 8, 2026 | 6.19 | 6.55 | 6.16 | 6.45 | 6.45 | 5.56% | 38,789,240 |
| May 7, 2026 | 6.18 | 6.18 | 6.08 | 6.11 | 6.11 | -0.49% | 12,006,032 |
| May 6, 2026 | 6.08 | 6.16 | 6.06 | 6.14 | 6.14 | 1.32% | 12,266,655 |
| Apr 30, 2026 | 6.08 | 6.15 | 6.02 | 6.06 | 6.06 | -1.14% | 13,294,350 |
| Apr 29, 2026 | 6.06 | 6.20 | 6.04 | 6.13 | 6.13 | 3.37% | 18,620,133 |
| Apr 28, 2026 | 6.08 | 6.15 | 5.89 | 5.93 | 5.93 | -2.79% | 15,083,861 |
| Apr 27, 2026 | 6.04 | 6.10 | 5.93 | 6.10 | 6.10 | 0.83% | 16,102,410 |
| Apr 24, 2026 | 6.18 | 6.20 | 6.03 | 6.05 | 6.05 | -2.58% | 14,338,129 |
| Apr 23, 2026 | 6.35 | 6.36 | 6.10 | 6.21 | 6.21 | -2.66% | 24,076,009 |
| Apr 22, 2026 | 6.30 | 6.48 | 6.24 | 6.38 | 6.38 | 1.75% | 21,658,738 |
| Apr 21, 2026 | 6.57 | 6.57 | 6.24 | 6.27 | 6.27 | -5.14% | 32,101,090 |
| Apr 20, 2026 | 6.58 | 6.70 | 6.50 | 6.61 | 6.61 | -0.30% | 23,539,080 |
| Apr 17, 2026 | 6.78 | 6.78 | 6.56 | 6.63 | 6.63 | -3.07% | 31,666,134 |
| Apr 16, 2026 | 6.88 | 6.97 | 6.71 | 6.84 | 6.84 | -2.15% | 42,772,911 |
| Apr 15, 2026 | 6.53 | 6.99 | 6.53 | 6.99 | 6.99 | 7.70% | 70,963,395 |