Zhengye Biotechnology Holding Limited (ZYBT)

NASDAQ: ZYBT · Real-Time Price · USD

1.890

-0.200 (-9.57%)

At close: Aug 7, 2026, 4:00 PM EDT

1.820

-0.070 (-3.70%)

After-hours: Aug 7, 2026, 7:30 PM EDT

ZYBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	2.38	3.59	1.66	1.87	1.87	-10.53%	13,058,508
Aug 6, 2026	2.08	2.29	1.76	2.09	2.09	-11.44%	3,141,157
Aug 5, 2026	1.26	4.29	1.26	2.36	2.36	84.37%	70,521,502
Aug 4, 2026	1.24	1.32	1.22	1.28	1.28	-3.76%	97,788
Aug 3, 2026	1.30	1.36	1.22	1.33	1.33	-	111,191
Jul 31, 2026	1.32	1.43	1.20	1.33	1.33	-2.21%	172,460
Jul 30, 2026	1.19	1.45	1.11	1.36	1.36	10.57%	352,932
Jul 29, 2026	1.25	1.29	1.17	1.23	1.23	-7.52%	310,779
Jul 28, 2026	1.46	1.46	1.31	1.33	1.33	-13.07%	322,841
Jul 27, 2026	1.63	1.63	1.34	1.53	1.53	-11.56%	797,979
Jul 24, 2026	1.74	1.90	1.64	1.73	1.73	-3.89%	1,647,650
Jul 23, 2026	1.76	2.07	1.56	1.80	1.80	30.43%	15,572,594
Jul 22, 2026	2.27	2.29	1.31	1.38	1.38	-51.58%	10,546,431
Jul 21, 2026	4.30	4.40	2.16	2.85	2.85	-64.42%	37,884,638
Jul 20, 2026	1.27	8.01	1.19	8.01	8.01	1.00%	166,017,536
Jul 17, 2026	0.71	0.76	0.70	0.70	0.70	-7.55%	2,309
Jul 16, 2026	0.75	0.76	0.75	0.76	0.76	0.83%	1,885
Jul 15, 2026	0.79	0.82	0.74	0.75	0.75	5.39%	5,868
Jul 14, 2026	0.70	0.74	0.70	0.71	0.71	0.75%	19,812
Jul 13, 2026	0.75	0.82	0.70	0.71	0.71	-9.59%	8,179
Jul 10, 2026	0.82	0.82	0.78	0.78	0.78	1.04%	5,758
Jul 9, 2026	0.76	0.82	0.73	0.77	0.77	0.13%	25,266
Jul 8, 2026	0.77	0.79	0.73	0.77	0.77	0.42%	24,313
Jul 7, 2026	0.70	0.77	0.68	0.77	0.77	10.32%	92,616
Jul 6, 2026	0.69	0.70	0.63	0.70	0.70	7.71%	799,143
Jul 2, 2026	0.68	0.68	0.62	0.65	0.65	-4.55%	31,426
Jul 1, 2026	0.73	0.73	0.65	0.68	0.68	-0.01%	7,163
Jun 30, 2026	0.70	0.70	0.65	0.68	0.68	-2.18%	4,418
Jun 29, 2026	0.72	0.72	0.64	0.69	0.69	-2.97%	7,224
Jun 26, 2026	0.75	0.75	0.71	0.71	0.71	-6.27%	16,186
Jun 25, 2026	0.75	0.81	0.75	0.76	0.76	-1.46%	30,504
Jun 24, 2026	0.80	0.85	0.73	0.77	0.77	-1.18%	24,804
Jun 23, 2026	0.72	0.82	0.72	0.78	0.78	8.95%	44,711
Jun 22, 2026	0.75	0.75	0.70	0.72	0.72	-4.35%	26,497
Jun 18, 2026	0.76	0.77	0.74	0.75	0.75	-3.23%	8,320
Jun 17, 2026	0.81	0.84	0.77	0.78	0.78	-8.01%	20,810
Jun 16, 2026	0.80	0.86	0.78	0.84	0.84	4.66%	31,907
Jun 15, 2026	0.76	0.82	0.73	0.81	0.81	-3.04%	105,427
Jun 12, 2026	0.84	0.85	0.82	0.83	0.83	-7.76%	2,757,937
Jun 11, 2026	0.85	0.90	0.83	0.90	0.90	-0.04%	35,407
Jun 10, 2026	0.90	0.96	0.90	0.90	0.90	1.05%	26,581
Jun 9, 2026	0.81	0.89	0.80	0.89	0.89	3.13%	72,821
Jun 8, 2026	0.83	0.86	0.83	0.86	0.86	4.03%	577,888
Jun 5, 2026	0.82	0.84	0.82	0.83	0.83	0.06%	7,738
Jun 4, 2026	0.79	0.84	0.78	0.83	0.83	3.59%	4,245
Jun 3, 2026	0.79	0.82	0.78	0.80	0.80	1.42%	5,794
Jun 2, 2026	0.80	0.88	0.78	0.79	0.79	-6.93%	12,186
Jun 1, 2026	0.86	0.86	0.78	0.85	0.85	-0.16%	9,010
May 29, 2026	0.86	0.87	0.84	0.85	0.85	4.95%	6,248
May 28, 2026	0.81	0.83	0.81	0.81	0.81	-6.53%	3,042