Zhengye Biotechnology Holding Limited (ZYBT)
NASDAQ: ZYBT · Real-Time Price · USD
6.98
+0.28 (4.18%)
At close: Aug 22, 2025, 4:00 PM
6.51
-0.47 (-6.73%)
After-hours: Aug 22, 2025, 7:20 PM EDT
ZYBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6.40 | 7.14 | 6.37 | 6.98 | 6.98 | 4.18% | 52,925 |
| Aug 21, 2025 | 9.05 | 9.21 | 4.71 | 6.70 | 6.70 | -29.40% | 566,766 |
| Aug 20, 2025 | 7.79 | 10.38 | 7.29 | 9.49 | 9.49 | 24.87% | 1,034,542 |
| Aug 19, 2025 | 7.88 | 7.98 | 7.28 | 7.60 | 7.60 | -3.06% | 12,543 |
| Aug 18, 2025 | 7.91 | 8.30 | 7.50 | 7.84 | 7.84 | 4.39% | 5,594 |
| Aug 15, 2025 | 7.27 | 7.97 | 7.00 | 7.51 | 7.51 | -1.31% | 12,807 |
| Aug 14, 2025 | 8.05 | 8.10 | 7.25 | 7.61 | 7.61 | -9.40% | 21,702 |
| Aug 13, 2025 | 6.70 | 8.50 | 6.70 | 8.40 | 8.40 | 11.11% | 588,791 |
| Aug 12, 2025 | 5.21 | 7.88 | 5.21 | 7.56 | 7.56 | 40.52% | 342,856 |
| Aug 11, 2025 | 5.25 | 5.67 | 5.25 | 5.38 | 5.38 | 3.26% | 11,675 |
| Aug 8, 2025 | 5.70 | 5.70 | 5.21 | 5.21 | 5.21 | -8.44% | 11,771 |
| Aug 7, 2025 | 5.64 | 5.80 | 5.35 | 5.69 | 5.69 | 4.40% | 35,512 |
| Aug 6, 2025 | 5.54 | 5.69 | 5.45 | 5.45 | 5.45 | -5.22% | 7,030 |
| Aug 5, 2025 | 5.62 | 5.77 | 5.40 | 5.75 | 5.75 | -0.17% | 8,287 |
| Aug 4, 2025 | 5.36 | 5.80 | 5.28 | 5.76 | 5.76 | 8.68% | 10,572 |
| Aug 1, 2025 | 5.54 | 5.54 | 5.30 | 5.30 | 5.30 | -4.16% | 8,947 |
| Jul 31, 2025 | 5.46 | 5.96 | 5.46 | 5.53 | 5.53 | -1.25% | 6,690 |
| Jul 30, 2025 | 5.51 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 14,003 |
| Jul 29, 2025 | 5.60 | 5.78 | 5.49 | 5.50 | 5.50 | -4.35% | 17,156 |
| Jul 28, 2025 | 5.24 | 5.80 | 5.24 | 5.75 | 5.75 | 3.60% | 20,149 |
| Jul 25, 2025 | 5.36 | 5.67 | 5.36 | 5.55 | 5.55 | - | 13,574 |
| Jul 24, 2025 | 5.94 | 5.94 | 5.35 | 5.55 | 5.55 | -3.98% | 13,459 |
| Jul 23, 2025 | 5.62 | 5.78 | 5.45 | 5.78 | 5.78 | 5.47% | 25,644 |
| Jul 22, 2025 | 5.57 | 5.67 | 5.34 | 5.48 | 5.48 | -3.69% | 12,958 |
| Jul 21, 2025 | 5.78 | 5.93 | 5.39 | 5.69 | 5.69 | - | 13,657 |
| Jul 18, 2025 | 5.71 | 5.88 | 5.67 | 5.69 | 5.69 | -3.07% | 19,411 |
| Jul 17, 2025 | 5.27 | 5.87 | 5.23 | 5.87 | 5.87 | 8.50% | 47,870 |
| Jul 16, 2025 | 5.50 | 5.97 | 5.17 | 5.41 | 5.41 | -2.70% | 64,767 |
| Jul 15, 2025 | 6.02 | 6.02 | 5.37 | 5.56 | 5.56 | -5.28% | 51,265 |
| Jul 14, 2025 | 5.99 | 6.15 | 5.40 | 5.87 | 5.87 | -0.34% | 79,522 |
| Jul 11, 2025 | 6.50 | 6.50 | 5.66 | 5.89 | 5.89 | -12.09% | 109,374 |
| Jul 10, 2025 | 5.98 | 6.73 | 5.98 | 6.70 | 6.70 | 10.02% | 48,469 |
| Jul 9, 2025 | 6.03 | 6.21 | 5.93 | 6.09 | 6.09 | 1.00% | 39,162 |
| Jul 8, 2025 | 5.61 | 6.14 | 5.61 | 6.03 | 6.03 | 8.84% | 172,097 |
| Jul 7, 2025 | 5.85 | 6.20 | 5.41 | 5.54 | 5.54 | -8.43% | 68,036 |
| Jul 3, 2025 | 5.97 | 6.36 | 5.88 | 6.05 | 6.05 | 2.20% | 124,393 |
| Jul 2, 2025 | 6.33 | 6.52 | 5.82 | 5.92 | 5.92 | -4.05% | 84,372 |
| Jul 1, 2025 | 5.88 | 6.43 | 5.88 | 6.17 | 6.17 | 3.35% | 70,033 |
| Jun 30, 2025 | 6.71 | 7.24 | 5.69 | 5.97 | 5.97 | -9.68% | 212,143 |
| Jun 27, 2025 | 6.68 | 7.85 | 6.40 | 6.61 | 6.61 | -6.24% | 268,867 |
| Jun 26, 2025 | 7.40 | 8.00 | 6.24 | 7.05 | 7.05 | -10.48% | 431,993 |
| Jun 25, 2025 | 7.19 | 8.00 | 7.19 | 7.88 | 7.88 | 4.44% | 227,155 |
| Jun 24, 2025 | 7.57 | 7.91 | 6.90 | 7.54 | 7.54 | 1.55% | 250,937 |
| Jun 23, 2025 | 8.79 | 9.69 | 7.25 | 7.43 | 7.43 | -20.16% | 460,455 |
| Jun 20, 2025 | 8.25 | 9.30 | 8.17 | 9.30 | 9.30 | 14.96% | 432,147 |
| Jun 18, 2025 | 7.62 | 8.38 | 7.33 | 8.09 | 8.09 | 7.29% | 270,317 |
| Jun 17, 2025 | 7.02 | 7.91 | 7.02 | 7.54 | 7.54 | 5.01% | 544,901 |
| Jun 16, 2025 | 6.21 | 7.44 | 6.21 | 7.18 | 7.18 | 13.25% | 558,365 |
| Jun 13, 2025 | 6.95 | 7.21 | 6.13 | 6.34 | 6.34 | -13.03% | 638,579 |
| Jun 12, 2025 | 6.83 | 7.58 | 6.10 | 7.29 | 7.29 | 4.74% | 635,879 |