Zhengye Biotechnology Holding Limited (ZYBT)
NASDAQ: ZYBT · Real-Time Price · USD
1.430
+0.010 (0.70%)
At close: Oct 29, 2026, 4:00 PM EDT
1.400
-0.030 (-2.10%)
After-hours: Oct 29, 2026, 7:56 PM EDT
ZYBT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1.41 | 1.50 | 1.41 | 1.43 | 1.43 | 0.70% | 24,840 |
| Oct 28, 2026 | 1.45 | 1.48 | 1.42 | 1.42 | 1.42 | -1.39% | 16,763 |
| Oct 27, 2026 | 1.41 | 1.48 | 1.40 | 1.44 | 1.44 | 1.41% | 88,985 |
| Oct 26, 2026 | 1.47 | 1.50 | 1.40 | 1.42 | 1.42 | -5.33% | 157,489 |
| Oct 23, 2026 | 1.43 | 1.55 | 1.43 | 1.50 | 1.50 | 2.74% | 89,266 |
| Oct 22, 2026 | 1.47 | 1.52 | 1.44 | 1.46 | 1.46 | - | 96,775 |
| Oct 21, 2026 | 1.43 | 1.53 | 1.43 | 1.46 | 1.46 | -2.01% | 51,009 |
| Oct 20, 2026 | 1.45 | 1.54 | 1.42 | 1.49 | 1.49 | 2.76% | 17,559 |
| Oct 19, 2026 | 1.43 | 1.56 | 1.42 | 1.45 | 1.45 | 3.57% | 41,575 |
| Oct 16, 2026 | 1.50 | 1.57 | 1.38 | 1.40 | 1.40 | -6.67% | 81,605 |
| Oct 15, 2026 | 1.50 | 1.66 | 1.48 | 1.50 | 1.50 | -1.96% | 68,335 |
| Oct 14, 2026 | 1.45 | 1.72 | 1.44 | 1.53 | 1.53 | 3.38% | 257,918 |
| Oct 13, 2026 | 1.43 | 1.75 | 1.43 | 1.48 | 1.48 | -12.43% | 430,126 |
| Oct 12, 2026 | 1.82 | 1.85 | 1.38 | 1.69 | 1.69 | -2.31% | 2,929,777 |
| Oct 9, 2026 | 1.19 | 2.89 | 1.12 | 1.73 | 1.73 | 50.45% | 30,600,747 |
| Oct 8, 2026 | 1.13 | 1.17 | 1.12 | 1.15 | 1.15 | -0.87% | 10,572 |
| Oct 7, 2026 | 1.09 | 1.18 | 1.09 | 1.16 | 1.16 | 4.50% | 31,742 |
| Oct 6, 2026 | 1.11 | 1.20 | 1.11 | 1.11 | 1.11 | -6.72% | 47,269 |
| Oct 5, 2026 | 1.23 | 1.27 | 1.18 | 1.19 | 1.19 | -4.03% | 14,636 |
| Oct 2, 2026 | 1.26 | 1.26 | 1.20 | 1.24 | 1.24 | -1.59% | 15,932 |
| Oct 1, 2026 | 1.20 | 1.29 | 1.20 | 1.26 | 1.26 | 5.00% | 13,847 |
| Sep 30, 2026 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -3.23% | 14,398 |
| Sep 29, 2026 | 1.29 | 1.37 | 1.24 | 1.24 | 1.24 | -4.62% | 20,537 |
| Sep 28, 2026 | 1.31 | 1.37 | 1.26 | 1.30 | 1.30 | -0.38% | 10,125 |
| Sep 25, 2026 | 1.29 | 1.35 | 1.26 | 1.31 | 1.31 | -0.38% | 19,358 |
| Sep 24, 2026 | 1.30 | 1.37 | 1.30 | 1.31 | 1.31 | -4.38% | 9,835 |
| Sep 23, 2026 | 1.28 | 1.38 | 1.28 | 1.37 | 1.37 | 7.03% | 28,497 |
| Sep 22, 2026 | 1.35 | 1.35 | 1.26 | 1.28 | 1.28 | -5.19% | 24,703 |
| Sep 21, 2026 | 1.34 | 1.38 | 1.34 | 1.35 | 1.35 | -1.46% | 17,571 |
| Sep 18, 2026 | 1.35 | 1.39 | 1.35 | 1.37 | 1.37 | - | 22,074 |
| Sep 17, 2026 | 1.33 | 1.38 | 1.32 | 1.37 | 1.37 | - | 35,369 |
| Sep 16, 2026 | 1.36 | 1.42 | 1.36 | 1.37 | 1.37 | -0.72% | 24,503 |
| Sep 15, 2026 | 1.41 | 1.41 | 1.36 | 1.38 | 1.38 | -2.82% | 28,530 |
| Sep 14, 2026 | 1.55 | 1.55 | 1.40 | 1.42 | 1.42 | -8.39% | 55,316 |
| Sep 11, 2026 | 1.55 | 1.62 | 1.55 | 1.55 | 1.55 | -2.52% | 25,012 |
| Sep 10, 2026 | 1.55 | 1.63 | 1.55 | 1.59 | 1.59 | 1.27% | 45,963 |
| Sep 9, 2026 | 1.56 | 1.64 | 1.56 | 1.57 | 1.57 | -0.63% | 39,528 |
| Sep 8, 2026 | 1.60 | 1.61 | 1.56 | 1.58 | 1.58 | -1.86% | 30,360 |
| Sep 4, 2026 | 1.66 | 1.71 | 1.60 | 1.61 | 1.61 | -1.23% | 34,128 |
| Sep 3, 2026 | 1.65 | 1.68 | 1.57 | 1.63 | 1.63 | - | 24,692 |
| Sep 2, 2026 | 1.57 | 1.68 | 1.57 | 1.63 | 1.63 | -1.21% | 54,641 |
| Sep 1, 2026 | 1.74 | 1.79 | 1.63 | 1.65 | 1.65 | -4.62% | 38,947 |
| Aug 31, 2026 | 1.70 | 1.78 | 1.70 | 1.73 | 1.73 | - | 31,012 |
| Aug 28, 2026 | 1.81 | 1.81 | 1.66 | 1.73 | 1.73 | -1.70% | 37,432 |
| Aug 27, 2026 | 1.80 | 1.84 | 1.75 | 1.76 | 1.76 | -3.83% | 46,331 |
| Aug 26, 2026 | 1.85 | 1.90 | 1.82 | 1.83 | 1.83 | -3.17% | 34,248 |
| Aug 25, 2026 | 1.91 | 2.01 | 1.86 | 1.89 | 1.89 | -3.08% | 42,852 |
| Aug 24, 2026 | 2.00 | 2.11 | 1.85 | 1.95 | 1.95 | -4.41% | 147,443 |
| Aug 21, 2026 | 1.85 | 2.20 | 1.85 | 2.04 | 2.04 | 7.94% | 279,161 |
| Aug 20, 2026 | 1.81 | 1.95 | 1.77 | 1.89 | 1.89 | 2.16% | 200,256 |