Zhengye Biotechnology Holding Limited (ZYBT)
NASDAQ: ZYBT · Real-Time Price · USD
1.730
-0.030 (-1.70%)
At close: Aug 28, 2026, 4:00 PM EDT
1.720
-0.010 (-0.58%)
After-hours: Aug 28, 2026, 5:32 PM EDT
ZYBT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.81 | 1.81 | 1.66 | 1.73 | 1.73 | -1.70% | 35,973 |
| Aug 27, 2026 | 1.80 | 1.84 | 1.75 | 1.76 | 1.76 | -3.83% | 45,862 |
| Aug 26, 2026 | 1.85 | 1.90 | 1.82 | 1.83 | 1.83 | -3.17% | 32,855 |
| Aug 25, 2026 | 1.91 | 2.01 | 1.86 | 1.89 | 1.89 | -3.08% | 41,805 |
| Aug 24, 2026 | 2.00 | 2.11 | 1.85 | 1.95 | 1.95 | -4.41% | 147,048 |
| Aug 21, 2026 | 1.85 | 2.20 | 1.85 | 2.04 | 2.04 | 7.94% | 252,858 |
| Aug 20, 2026 | 1.81 | 1.95 | 1.77 | 1.89 | 1.89 | 2.16% | 195,544 |
| Aug 19, 2026 | 1.57 | 2.16 | 1.54 | 1.85 | 1.85 | 20.92% | 1,630,239 |
| Aug 18, 2026 | 1.52 | 1.63 | 1.50 | 1.53 | 1.53 | 0.66% | 100,873 |
| Aug 17, 2026 | 1.57 | 1.58 | 1.51 | 1.52 | 1.52 | -2.56% | 110,830 |
| Aug 14, 2026 | 1.49 | 1.65 | 1.49 | 1.56 | 1.56 | 1.96% | 173,259 |
| Aug 13, 2026 | 1.52 | 1.60 | 1.49 | 1.53 | 1.53 | -1.29% | 153,090 |
| Aug 12, 2026 | 1.59 | 1.65 | 1.52 | 1.55 | 1.55 | -3.73% | 163,084 |
| Aug 11, 2026 | 1.73 | 1.79 | 1.60 | 1.61 | 1.61 | -10.56% | 247,808 |
| Aug 10, 2026 | 1.81 | 1.99 | 1.77 | 1.80 | 1.80 | -4.76% | 440,270 |
| Aug 7, 2026 | 2.38 | 3.59 | 1.66 | 1.89 | 1.89 | -9.57% | 13,110,933 |
| Aug 6, 2026 | 2.08 | 2.29 | 1.76 | 2.09 | 2.09 | -11.44% | 3,428,901 |
| Aug 5, 2026 | 1.26 | 4.29 | 1.26 | 2.36 | 2.36 | 84.37% | 71,604,500 |
| Aug 4, 2026 | 1.24 | 1.32 | 1.22 | 1.28 | 1.28 | -3.76% | 104,803 |
| Aug 3, 2026 | 1.30 | 1.36 | 1.22 | 1.33 | 1.33 | - | 112,597 |
| Jul 31, 2026 | 1.32 | 1.43 | 1.20 | 1.33 | 1.33 | -2.21% | 175,888 |
| 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 |