Zhengye Biotechnology Holding Limited (ZYBT)

ZYBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.98	0.98	0.90	0.92	0.92	-0.02%	7,363
Apr 23, 2026	0.95	0.95	0.92	0.92	0.92	-	2,094
Apr 22, 2026	0.98	0.98	0.92	0.92	0.92	-0.04%	11,875
Apr 21, 2026	0.98	1.05	0.92	0.92	0.92	-3.11%	10,493
Apr 20, 2026	1.03	1.05	0.78	0.95	0.95	-4.09%	67,695
Apr 17, 2026	0.96	1.05	0.96	0.99	0.99	-3.83%	9,001
Apr 16, 2026	1.02	1.06	0.98	1.03	1.03	-7.21%	40,037
Apr 15, 2026	1.13	1.16	1.07	1.11	1.11	-1.77%	22,179
Apr 14, 2026	1.18	1.19	1.09	1.13	1.13	-5.83%	17,547
Apr 13, 2026	1.04	1.39	0.98	1.20	1.20	13.21%	84,571
Apr 10, 2026	0.99	1.06	0.97	1.06	1.06	7.07%	52,628
Apr 9, 2026	0.90	0.99	0.90	0.99	0.99	3.61%	9,454
Apr 8, 2026	0.89	0.98	0.87	0.96	0.96	4.20%	29,749
Apr 7, 2026	0.85	0.92	0.85	0.92	0.92	3.02%	9,177
Apr 6, 2026	0.88	0.93	0.86	0.89	0.89	1.23%	10,650
Apr 2, 2026	0.85	0.88	0.85	0.88	0.88	-3.00%	17,769
Apr 1, 2026	0.92	0.92	0.81	0.91	0.91	-3.03%	13,117
Mar 31, 2026	0.87	0.93	0.83	0.93	0.93	9.98%	32,235
Mar 30, 2026	0.87	0.87	0.78	0.85	0.85	0.83%	16,430
Mar 27, 2026	0.81	0.87	0.77	0.84	0.84	-0.31%	53,854
Mar 26, 2026	0.76	0.95	0.73	0.85	0.85	-3.77%	94,386
Mar 25, 2026	0.83	0.88	0.79	0.88	0.88	1.06%	101,577
Mar 24, 2026	1.00	1.01	0.78	0.87	0.87	-13.05%	265,258
Mar 23, 2026	0.89	1.05	0.79	1.00	1.00	40.85%	10,941,696
Mar 20, 2026	1.18	1.19	0.71	0.71	0.71	-34.86%	137,416
Mar 19, 2026	0.89	1.20	0.88	1.09	1.09	11.24%	126,166
Mar 18, 2026	0.72	1.05	0.71	0.98	0.98	36.10%	355,550
Mar 17, 2026	0.79	0.81	0.71	0.72	0.72	-5.85%	12,630
Mar 16, 2026	0.80	0.80	0.68	0.76	0.76	-2.50%	7,926
Mar 13, 2026	0.80	0.81	0.78	0.78	0.78	1.59%	1,267
Mar 12, 2026	0.75	0.81	0.75	0.77	0.77	1.15%	4,267
Mar 11, 2026	0.79	0.80	0.76	0.76	0.76	-2.28%	2,859
Mar 10, 2026	0.78	0.81	0.73	0.78	0.78	4.13%	23,420
Mar 9, 2026	0.76	0.81	0.74	0.75	0.75	-	13,359
Mar 6, 2026	0.73	0.80	0.72	0.75	0.75	-3.85%	2,776
Mar 5, 2026	0.82	0.82	0.77	0.78	0.78	-3.58%	1,850
Mar 4, 2026	0.76	0.87	0.75	0.81	0.81	5.06%	14,791
Mar 3, 2026	0.74	0.77	0.70	0.77	0.77	0.04%	3,695
Mar 2, 2026	0.80	0.80	0.73	0.77	0.77	-3.79%	19,064
Feb 27, 2026	0.82	0.84	0.80	0.80	0.80	-1.19%	6,864
Feb 26, 2026	0.78	0.87	0.78	0.81	0.81	-8.79%	10,776
Feb 25, 2026	0.77	0.98	0.77	0.89	0.89	10.22%	53,181
Feb 24, 2026	0.83	0.83	0.79	0.81	0.81	-6.27%	9,455
Feb 23, 2026	0.90	0.95	0.82	0.86	0.86	-2.36%	5,888
Feb 20, 2026	0.87	0.91	0.85	0.88	0.88	-2.22%	9,514
Feb 19, 2026	0.88	0.95	0.86	0.90	0.90	-6.99%	15,806
Feb 18, 2026	0.87	0.98	0.87	0.97	0.97	5.17%	5,233
Feb 17, 2026	0.92	1.06	0.78	0.92	0.92	-4.37%	5,974
Feb 13, 2026	1.09	1.09	0.92	0.96	0.96	-4.75%	13,774
Feb 12, 2026	1.00	1.05	0.95	1.01	1.01	-0.98%	6,168

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.