Skip to main content
logo
Zhengye Biotechnology Holding Limited (ZYBT)
NASDAQ: ZYBT · Real-Time Price · USD
2.145
-0.055 (-2.50%)
At close: Dec 5, 2025, 4:00 PM EST
2.238
+0.093 (4.35%)
After-hours: Dec 5, 2025, 7:31 PM EST

ZYBT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.172.242.122.152.15-2.50%28,633
Dec 4, 20252.202.342.132.202.201.85%54,158
Dec 3, 20252.152.222.122.162.16-11,000
Dec 2, 20252.112.232.112.162.160.47%16,841
Dec 1, 20252.132.272.102.152.152.87%32,925
Nov 28, 20252.092.162.022.092.09-2.79%12,437
Nov 26, 20252.362.362.022.152.15-8.51%100,252
Nov 25, 20252.242.432.162.352.357.80%21,287
Nov 24, 20252.192.312.092.182.181.87%46,854
Nov 21, 20252.072.202.072.142.143.88%8,883
Nov 20, 20252.132.272.062.062.06-4.19%42,781
Nov 19, 20252.132.222.132.152.150.94%12,922
Nov 18, 20252.222.222.102.132.13-2.52%13,449
Nov 17, 20252.172.242.102.192.19-0.68%11,129
Nov 14, 20252.082.292.042.202.202.33%11,499
Nov 13, 20252.152.202.062.152.15-0.46%15,604
Nov 12, 20252.142.202.082.162.161.89%34,155
Nov 11, 20252.032.161.992.122.122.42%29,009
Nov 10, 20252.062.302.012.072.070.98%54,248
Nov 7, 20252.092.182.032.052.05-3.30%23,029
Nov 6, 20252.132.182.032.122.12-0.47%33,084
Nov 5, 20252.202.312.122.132.13-4.05%22,069
Nov 4, 20252.382.412.152.222.22-7.11%33,359
Nov 3, 20252.502.512.332.392.39-2.85%27,945
Oct 31, 20252.312.462.302.462.464.68%28,127
Oct 30, 20252.412.492.272.352.35-4.47%50,835
Oct 29, 20252.212.552.112.462.4612.84%109,812
Oct 28, 20252.342.422.112.182.18-6.03%56,477
Oct 27, 20252.442.482.232.322.32-4.92%51,191
Oct 24, 20252.462.552.402.442.44-3.17%44,020
Oct 23, 20252.372.572.332.522.526.78%33,326
Oct 22, 20252.492.532.322.362.36-5.98%69,463
Oct 21, 20252.582.672.402.512.51-4.92%79,148
Oct 20, 20252.612.742.562.642.64-0.75%39,183
Oct 17, 20252.542.682.512.662.663.91%66,539
Oct 16, 20252.902.932.542.562.56-10.18%104,841
Oct 15, 20252.853.112.802.852.85-1.38%119,924
Oct 14, 20252.803.002.662.892.891.05%132,806
Oct 13, 20252.712.942.712.862.864.38%151,964
Oct 10, 20252.853.072.722.742.740.74%217,478
Oct 9, 20253.083.182.682.722.72-11.69%331,585
Oct 8, 20252.943.222.923.083.084.76%272,363
Oct 7, 20252.803.002.802.942.942.08%189,248
Oct 6, 20252.742.942.732.882.887.46%397,929
Oct 3, 20252.592.842.502.682.685.10%316,571
Oct 2, 20252.402.602.322.552.554.94%371,854
Oct 1, 20252.652.722.212.432.43-7.25%728,448
Sep 30, 20252.324.382.132.622.6219.63%11,228,883
Sep 29, 20251.702.301.652.192.1919.02%933,873
Sep 26, 20253.073.331.401.841.84-38.67%1,988,345