Skip to main content
logo
BYBON Group Company Limited (SHE:300736)
China flag China · Delayed Price · Currency is CNY
19.14
-0.02 (-0.10%)
At close: Mar 6, 2026

BYBON Group Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 8, 202616.0918.9616.0018.1818.1813.06%18,852,180
Jan 7, 202615.5916.3315.4816.0816.083.14%11,171,800
Jan 6, 202615.6916.4215.4715.5915.59-0.83%10,116,417
Jan 5, 202615.5215.8915.3515.7215.721.35%9,661,817
Dec 31, 202515.7015.8715.4515.5115.51-0.19%8,318,580
Dec 30, 202515.5015.8815.1815.5415.54-0.45%10,012,660
Dec 29, 202515.3015.7215.0015.6115.612.50%10,324,500
Dec 26, 202515.8015.8815.1315.2315.23-2.93%10,757,200
Dec 25, 202515.7416.3515.4115.6915.69-0.70%15,608,300
Dec 24, 202515.0015.8815.0015.8015.804.64%19,517,510
Dec 23, 202514.6815.4014.4815.1015.10-5.03%26,248,984
Dec 22, 202519.4819.4915.9015.9015.90-20.02%16,515,320
Dec 19, 202519.7020.2919.3219.8819.881.48%7,993,400
Dec 18, 202519.1319.8819.1219.5919.591.08%7,289,240
Dec 17, 202519.5019.6818.6619.3819.38-0.31%10,402,340