Zhengye Biotechnology Holding Limited (ZYBT)
NASDAQ: ZYBT · Real-Time Price · USD
5.89
-0.81 (-12.09%)
At close: Jul 11, 2025, 4:00 PM
6.00
+0.11 (1.87%)
After-hours: Jul 11, 2025, 6:04 PM EDT

ZYBT Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJan 7, 2025Jul 11, 2025Max ▾20 Jan3 Feb17 Feb3 Mar17 Mar31 Mar14 Apr28 Apr12 May26 May9 Jun23 Jun7 Jul20 Jan20 Jan17 Feb17 Feb17 Mar17 Mar14 Apr14 Apr12 May12 May9 Jun9 Jun7 Jul7 Jul05.0010.005.89

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 20256.506.505.665.895.89-12.09%109,373
Jul 10, 20255.986.735.986.706.7010.02%48,469
Jul 9, 20256.036.215.936.096.091.00%39,162
Jul 8, 20255.616.145.616.036.038.84%172,097
Jul 7, 20255.856.205.415.545.54-8.43%68,036
Jul 3, 20255.976.365.886.056.052.20%124,393
Jul 2, 20256.336.525.825.925.92-4.05%84,372
Jul 1, 20255.886.435.886.176.173.35%70,033
Jun 30, 20256.717.245.695.975.97-9.68%212,143
Jun 27, 20256.687.856.406.616.61-6.24%268,867
Jun 26, 20257.408.006.247.057.05-10.48%431,993
Jun 25, 20257.198.007.197.887.884.44%227,155
Jun 24, 20257.577.916.907.547.541.55%250,937
Jun 23, 20258.799.697.257.437.43-20.16%460,455
Jun 20, 20258.259.308.179.309.3014.96%432,147
Jun 18, 20257.628.387.338.098.097.29%270,317
Jun 17, 20257.027.917.027.547.545.01%544,901
Jun 16, 20256.217.446.217.187.1813.25%558,365
Jun 13, 20256.957.216.136.346.34-13.03%638,579
Jun 12, 20256.837.586.107.297.294.74%635,879
Jun 11, 20256.457.385.896.966.9611.36%486,370
Jun 10, 20255.506.915.326.256.2521.12%611,691
Jun 9, 20256.126.204.615.165.16-12.69%298,693
Jun 6, 20256.376.705.665.915.91-6.04%224,904
Jun 5, 20256.266.636.026.296.29-2.18%308,939
Jun 4, 20257.057.626.406.436.43-9.56%368,500
Jun 3, 20258.989.166.887.117.11-22.38%855,343
Jun 2, 20259.039.447.579.169.161.55%924,755
May 30, 20258.199.707.759.029.0210.27%542,896
May 29, 20258.889.008.188.188.18-7.05%736,783
May 28, 20258.569.098.148.808.802.80%881,230
May 27, 20259.269.718.428.568.560.35%644,991
May 23, 20259.4710.098.018.538.53-12.33%798,176
May 22, 20258.8810.018.419.739.739.45%741,139
May 21, 20257.459.257.008.898.8914.71%779,591
May 20, 20258.439.977.307.757.75-14.17%850,631
May 19, 20257.919.817.409.039.0315.18%757,472
May 16, 20257.548.307.227.847.842.89%753,420
May 15, 20258.258.726.757.627.62-9.72%899,041
May 14, 20257.149.057.028.448.4413.90%1,248,444
May 13, 202512.9013.054.337.417.41-44.80%2,404,546
May 12, 202510.5013.799.7013.4313.4330.21%173,709
May 9, 202510.4410.719.5310.3110.310.59%76,974
May 8, 202512.1812.3010.1610.2510.25-11.02%95,582
May 7, 202512.7313.509.8811.5211.52-12.26%137,766
May 6, 202512.6813.9712.0713.1313.132.50%117,603
May 5, 202513.2313.8511.4812.8112.81-4.97%156,912
May 2, 202510.4513.6810.1813.4813.4829.24%260,877
May 1, 20259.0010.908.2010.4310.4314.49%424,903
Apr 30, 20259.0610.008.059.119.11-2.46%407,542