Zhengye Biotechnology Holding Limited (ZYBT)
NASDAQ: ZYBT · Real-Time Price · USD
9.02
+0.84 (10.27%)
At close: May 30, 2025, 4:00 PM
8.95
-0.07 (-0.73%)
After-hours: May 30, 2025, 7:25 PM EDT
ZYBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 8.19 | 9.70 | 7.75 | 9.02 | 9.02 | 10.27% | 541,990 |
| May 29, 2025 | 8.88 | 9.00 | 8.18 | 8.18 | 8.18 | -7.05% | 736,783 |
| May 28, 2025 | 8.56 | 9.09 | 8.14 | 8.80 | 8.80 | 2.80% | 881,230 |
| May 27, 2025 | 9.26 | 9.71 | 8.42 | 8.56 | 8.56 | 0.35% | 644,991 |
| May 23, 2025 | 9.47 | 10.09 | 8.01 | 8.53 | 8.53 | -12.33% | 798,176 |
| May 22, 2025 | 8.88 | 10.01 | 8.41 | 9.73 | 9.73 | 9.45% | 741,139 |
| May 21, 2025 | 7.45 | 9.25 | 7.00 | 8.89 | 8.89 | 14.71% | 779,591 |
| May 20, 2025 | 8.43 | 9.97 | 7.30 | 7.75 | 7.75 | -14.17% | 850,631 |
| May 19, 2025 | 7.91 | 9.81 | 7.40 | 9.03 | 9.03 | 15.18% | 757,472 |
| May 16, 2025 | 7.54 | 8.30 | 7.22 | 7.84 | 7.84 | 2.89% | 753,420 |
| May 15, 2025 | 8.25 | 8.72 | 6.75 | 7.62 | 7.62 | -9.72% | 899,041 |
| May 14, 2025 | 7.14 | 9.05 | 7.02 | 8.44 | 8.44 | 13.90% | 1,248,444 |
| May 13, 2025 | 12.90 | 13.05 | 4.33 | 7.41 | 7.41 | -44.80% | 2,404,546 |
| May 12, 2025 | 10.50 | 13.79 | 9.70 | 13.43 | 13.43 | 30.21% | 173,709 |
| May 9, 2025 | 10.44 | 10.71 | 9.53 | 10.31 | 10.31 | 0.59% | 76,974 |
| May 8, 2025 | 12.18 | 12.30 | 10.16 | 10.25 | 10.25 | -11.02% | 95,582 |
| May 7, 2025 | 12.73 | 13.50 | 9.88 | 11.52 | 11.52 | -12.26% | 137,766 |
| May 6, 2025 | 12.68 | 13.97 | 12.07 | 13.13 | 13.13 | 2.50% | 117,603 |
| May 5, 2025 | 13.23 | 13.85 | 11.48 | 12.81 | 12.81 | -4.97% | 156,912 |
| May 2, 2025 | 10.45 | 13.68 | 10.18 | 13.48 | 13.48 | 29.24% | 260,877 |
| May 1, 2025 | 9.00 | 10.90 | 8.20 | 10.43 | 10.43 | 14.49% | 424,903 |
| Apr 30, 2025 | 9.06 | 10.00 | 8.05 | 9.11 | 9.11 | -2.46% | 407,542 |
| Apr 29, 2025 | 14.24 | 14.30 | 6.44 | 9.34 | 9.34 | -33.99% | 1,519,826 |
| Apr 28, 2025 | 10.04 | 14.25 | 10.04 | 14.15 | 14.15 | 35.54% | 367,527 |
| Apr 25, 2025 | 10.10 | 12.46 | 9.50 | 10.44 | 10.44 | -1.04% | 599,382 |
| Apr 24, 2025 | 7.70 | 10.55 | 7.70 | 10.55 | 10.55 | 34.91% | 747,335 |
| Apr 23, 2025 | 8.30 | 10.00 | 5.07 | 7.82 | 7.82 | -13.21% | 1,720,255 |
| Apr 22, 2025 | 7.91 | 9.36 | 6.66 | 9.01 | 9.01 | 17.01% | 1,346,694 |
| Apr 21, 2025 | 9.90 | 11.20 | 6.55 | 7.70 | 7.70 | -23.46% | 576,902 |
| Apr 17, 2025 | 7.93 | 10.47 | 7.23 | 10.06 | 10.06 | 32.02% | 890,867 |
| Apr 16, 2025 | 5.58 | 8.10 | 5.58 | 7.62 | 7.62 | 32.06% | 552,992 |
| Apr 15, 2025 | 5.24 | 6.01 | 5.00 | 5.77 | 5.77 | 12.70% | 504,538 |
| Apr 14, 2025 | 3.97 | 5.80 | 3.82 | 5.12 | 5.12 | 26.11% | 473,797 |
| Apr 11, 2025 | 3.77 | 4.24 | 3.77 | 4.06 | 4.06 | 1.50% | 46,352 |
| Apr 10, 2025 | 3.90 | 4.40 | 3.90 | 4.00 | 4.00 | -0.50% | 76,003 |
| Apr 9, 2025 | 3.61 | 4.37 | 3.50 | 4.02 | 4.02 | 10.44% | 126,687 |
| Apr 8, 2025 | 3.83 | 4.17 | 3.64 | 3.64 | 3.64 | -5.45% | 46,763 |
| Apr 7, 2025 | 4.12 | 4.45 | 3.73 | 3.85 | 3.85 | -10.26% | 156,924 |
| Apr 4, 2025 | 4.65 | 4.83 | 4.09 | 4.29 | 4.29 | -10.44% | 288,978 |
| Apr 3, 2025 | 4.86 | 5.46 | 4.57 | 4.79 | 4.79 | -3.43% | 901,537 |
| Apr 2, 2025 | 5.21 | 7.35 | 4.54 | 4.96 | 4.96 | -6.77% | 1,584,656 |
| Apr 1, 2025 | 5.38 | 6.10 | 5.10 | 5.32 | 5.32 | -1.12% | 126,488 |
| Mar 31, 2025 | 5.11 | 6.25 | 5.11 | 5.38 | 5.38 | 5.39% | 129,653 |
| Mar 28, 2025 | 5.33 | 5.67 | 4.70 | 5.11 | 5.11 | -5.46% | 226,725 |
| Mar 27, 2025 | 7.01 | 7.99 | 5.26 | 5.40 | 5.40 | -23.08% | 359,613 |
| Mar 26, 2025 | 6.72 | 10.00 | 6.50 | 7.02 | 7.02 | -14.39% | 1,428,769 |
| Mar 25, 2025 | 5.72 | 9.28 | 5.24 | 8.20 | 8.20 | 41.38% | 2,350,343 |
| Mar 24, 2025 | 4.88 | 5.85 | 4.78 | 5.80 | 5.80 | 18.85% | 554,601 |
| Mar 21, 2025 | 4.00 | 4.90 | 4.00 | 4.88 | 4.88 | 21.09% | 276,881 |
| Mar 20, 2025 | 4.71 | 4.79 | 3.99 | 4.03 | 4.03 | -14.07% | 574,828 |