Skip to main content
logo
BYBON Group Company Limited (SHE:300736)
China flag China · Delayed Price · Currency is CNY
23.38
+0.77 (3.41%)
At close: Mar 27, 2026

BYBON Group Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202622.4523.3822.2423.3823.383.41%11,939,410
Mar 26, 202619.9923.4119.8922.6122.6113.05%17,172,630
Mar 25, 202619.8320.3019.8120.0020.001.11%4,442,300
Mar 24, 202620.0020.1918.9219.7819.780.10%7,543,200
Mar 23, 202619.4820.9319.1119.7619.76-0.30%8,795,200
Mar 20, 202620.5521.1219.7519.8219.82-2.27%4,485,500
Mar 19, 202620.6021.0519.9220.2820.28-2.22%4,290,600
Mar 18, 202621.1121.2020.4820.7420.74-0.91%4,871,400
Mar 17, 202622.4022.5320.8820.9320.93-5.68%6,297,200
Mar 16, 202621.3422.8921.3222.1922.193.40%6,667,000
Mar 13, 202621.3821.9821.1221.4621.460.37%4,699,000
Mar 12, 202621.5221.9121.1321.3821.38-0.65%6,149,580
Mar 11, 202622.1622.3021.0021.5221.52-2.67%7,692,900
Mar 10, 202620.1622.1819.7222.1122.1111.22%11,663,674
Mar 9, 202618.8019.9318.4519.8819.883.87%7,384,481
Mar 6, 202619.4921.0319.1319.1419.14-0.10%9,144,600
Mar 5, 202619.9119.9419.0019.1619.16-0.21%10,046,380
Mar 4, 202620.6721.1418.6019.2019.20-8.53%11,219,700
Mar 3, 202621.2621.9320.6620.9920.99-1.64%7,119,880
Mar 2, 202620.5021.4220.1021.3421.341.86%6,856,780
Feb 27, 202620.7521.3020.5320.9520.950.05%4,249,600
Feb 26, 202621.1021.5220.7120.9420.94-0.76%4,953,591
Feb 25, 202621.0821.3620.5721.1021.100.09%5,457,619
Feb 24, 202621.2721.4120.7021.0821.08-0.28%5,001,931
Feb 13, 202620.9021.6820.2321.1421.141.63%8,925,531
Feb 12, 202621.1021.1020.0520.8020.80-0.48%7,371,840
Feb 11, 202620.9021.3920.3920.9020.900.97%11,227,000
Feb 10, 202619.1020.9218.7620.7020.708.95%13,695,580
Feb 9, 202618.9619.0418.5219.0019.000.64%5,354,000
Feb 6, 202619.1019.1018.2518.8818.880.69%6,252,100
Feb 5, 202618.2019.0618.0018.7518.752.68%8,008,000
Feb 4, 202617.8818.3017.6218.2618.262.76%7,260,623
Feb 3, 202617.6518.0017.4517.7717.772.19%4,757,540
Feb 2, 202617.7618.1217.3917.3917.39-1.97%5,772,500
Jan 30, 202617.7118.1617.4717.7417.741.49%5,788,900
Jan 29, 202618.0018.1417.3017.4817.48-3.16%6,778,700
Jan 28, 202618.4918.7417.9918.0518.05-2.64%6,245,200
Jan 27, 202618.2018.6617.5118.5418.542.77%7,452,600
Jan 26, 202617.8019.0817.7218.0418.041.81%9,554,300
Jan 23, 202617.7217.9217.5717.7217.720.68%4,998,300
Jan 22, 202617.9918.1017.4617.6017.60-1.40%5,608,500
Jan 21, 202617.1817.9816.8717.8517.854.02%7,980,460
Jan 20, 202617.7017.9416.9517.1617.16-3.05%6,042,820
Jan 19, 202617.0518.1616.7717.7017.704.18%10,174,300
Jan 16, 202616.9817.2016.7516.9916.99-5,571,970
Jan 15, 202616.7917.1116.6516.9916.99-6,071,200
Jan 14, 202616.7017.2016.5016.9916.991.31%8,028,240
Jan 13, 202617.1917.2016.6716.7716.77-2.27%8,394,660
Jan 12, 202617.6417.7016.9017.1617.16-2.22%10,657,760
Jan 9, 202618.3618.3816.9317.5517.55-3.47%15,329,600