NASDAQ : ZYBT
Zhengye Biotechnology Holding Limited — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · China
Last price 1.43 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 67.77M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Zhengye Biotechnology Holding Limited (ZYBT) closed at 1.3 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.17 | 1.4 | 1.17 | 1.3 | 122,943 | -9.09% |
| 2026-10-29 | 1.41 | 1.5 | 1.41 | 1.43 | 24,844 | +0.70% |
| 2026-10-28 | 1.45 | 1.475 | 1.42 | 1.42 | 16,763 | -1.39% |
| 2026-10-27 | 1.41 | 1.48 | 1.4 | 1.44 | 88,985 | +1.41% |
| 2026-10-26 | 1.47 | 1.5 | 1.4 | 1.42 | 157,489 | -5.33% |
| 2026-10-23 | 1.43 | 1.55 | 1.43 | 1.5 | 89,266 | +2.74% |
| 2026-10-22 | 1.47 | 1.52 | 1.44 | 1.46 | 96,775 | +0.00% |
| 2026-10-21 | 1.43 | 1.53 | 1.43 | 1.46 | 51,009 | -2.01% |
| 2026-10-20 | 1.45 | 1.54 | 1.42 | 1.49 | 17,559 | +2.76% |
| 2026-10-19 | 1.43 | 1.56 | 1.421 | 1.45 | 41,575 | +3.57% |
| 2026-10-16 | 1.5 | 1.57 | 1.384 | 1.4 | 81,605 | -6.67% |
| 2026-10-15 | 1.5 | 1.66 | 1.48 | 1.5 | 68,335 | -1.96% |
| 2026-10-14 | 1.45 | 1.72 | 1.44 | 1.53 | 257,917 | +3.38% |
| 2026-10-13 | 1.43 | 1.75 | 1.43 | 1.48 | 430,126 | -12.43% |
| 2026-10-12 | 1.82 | 1.849 | 1.38 | 1.69 | 2,929,777 | -2.31% |
| 2026-10-09 | 1.19 | 2.89 | 1.122 | 1.73 | 30,600,747 | +50.45% |
| 2026-10-08 | 1.13 | 1.168 | 1.12 | 1.15 | 10,572 | -0.87% |
| 2026-10-07 | 1.09 | 1.18 | 1.09 | 1.16 | 31,742 | +4.50% |
| 2026-10-06 | 1.11 | 1.2 | 1.11 | 1.11 | 47,269 | -6.72% |
| 2026-10-05 | 1.23 | 1.27 | 1.18 | 1.19 | 14,636 | -4.03% |
| 2026-10-02 | 1.26 | 1.26 | 1.2 | 1.24 | 15,932 | -1.59% |
| 2026-10-01 | 1.2 | 1.288 | 1.2 | 1.26 | 13,847 | +5.00% |
| 2026-09-30 | 1.26 | 1.26 | 1.2 | 1.2 | 14,398 | -3.23% |
| 2026-09-29 | 1.29 | 1.37 | 1.24 | 1.24 | 20,537 | -4.62% |
| 2026-09-28 | 1.31 | 1.37 | 1.26 | 1.3 | 10,125 | -0.38% |
| 2026-09-25 | 1.29 | 1.35 | 1.26 | 1.305 | 19,358 | -0.38% |
| 2026-09-24 | 1.301 | 1.37 | 1.3 | 1.31 | 9,835 | -4.38% |
| 2026-09-23 | 1.28 | 1.38 | 1.28 | 1.37 | 28,497 | +7.03% |
| 2026-09-22 | 1.35 | 1.35 | 1.26 | 1.28 | 24,703 | -5.19% |
| 2026-09-21 | 1.338 | 1.38 | 1.338 | 1.35 | 17,571 | -1.46% |
| 2026-09-18 | 1.35 | 1.39 | 1.35 | 1.37 | 22,074 | +0.00% |
| 2026-09-17 | 1.33 | 1.38 | 1.323 | 1.37 | 35,369 | +0.00% |
| 2026-09-16 | 1.36 | 1.42 | 1.36 | 1.37 | 24,503 | -0.72% |
| 2026-09-15 | 1.41 | 1.41 | 1.36 | 1.38 | 28,530 | -2.82% |
| 2026-09-14 | 1.55 | 1.55 | 1.4 | 1.42 | 55,316 | -8.39% |
| 2026-09-11 | 1.55 | 1.62 | 1.55 | 1.55 | 25,012 | -2.52% |
| 2026-09-10 | 1.55 | 1.625 | 1.55 | 1.59 | 45,963 | +1.27% |
| 2026-09-09 | 1.56 | 1.64 | 1.56 | 1.57 | 39,528 | -0.63% |
| 2026-09-08 | 1.6 | 1.61 | 1.56 | 1.58 | 30,360 | -1.86% |
| 2026-09-04 | 1.66 | 1.71 | 1.6 | 1.61 | 34,128 | -1.23% |
| 2026-09-03 | 1.65 | 1.68 | 1.57 | 1.63 | 24,692 | +0.00% |
| 2026-09-02 | 1.57 | 1.68 | 1.57 | 1.63 | 54,641 | -1.21% |
| 2026-09-01 | 1.74 | 1.79 | 1.63 | 1.65 | 38,947 | -4.62% |
| 2026-08-31 | 1.7 | 1.78 | 1.7 | 1.73 | 31,012 | +0.00% |
| 2026-08-28 | 1.81 | 1.81 | 1.66 | 1.73 | 37,432 | -1.70% |
| 2026-08-27 | 1.8 | 1.841 | 1.75 | 1.76 | 46,331 | -3.83% |
| 2026-08-26 | 1.85 | 1.9 | 1.82 | 1.83 | 34,248 | -3.17% |
| 2026-08-25 | 1.91 | 2.01 | 1.86 | 1.89 | 42,852 | -3.08% |
| 2026-08-24 | 2 | 2.11 | 1.85 | 1.95 | 147,443 | -4.41% |
| 2026-08-21 | 1.85 | 2.2 | 1.85 | 2.04 | 279,161 | +7.94% |
| 2026-08-20 | 1.81 | 1.95 | 1.77 | 1.89 | 200,256 | +2.16% |
| 2026-08-19 | 1.57 | 2.155 | 1.54 | 1.85 | 1,661,844 | +20.92% |
| 2026-08-18 | 1.52 | 1.629 | 1.5 | 1.53 | 130,102 | +0.66% |
| 2026-08-17 | 1.57 | 1.58 | 1.51 | 1.52 | 113,537 | -2.56% |
| 2026-08-14 | 1.49 | 1.647 | 1.49 | 1.56 | 177,200 | +1.96% |
| 2026-08-13 | 1.52 | 1.6 | 1.49 | 1.53 | 161,932 | -1.29% |
| 2026-08-12 | 1.59 | 1.646 | 1.52 | 1.55 | 166,341 | -3.73% |
| 2026-08-11 | 1.73 | 1.79 | 1.6 | 1.61 | 269,321 | -10.56% |
| 2026-08-10 | 1.81 | 1.99 | 1.77 | 1.8 | 457,584 | -4.76% |
| 2026-08-07 | 2.38 | 3.59 | 1.66 | 1.89 | 13,144,056 | -9.57% |
| 2026-08-06 | 2.08 | 2.29 | 1.76 | 2.09 | 3,428,901 | -11.44% |
| 2026-08-05 | 1.26 | 4.29 | 1.26 | 2.36 | 71,604,500 | +84.37% |
| 2026-08-04 | 1.24 | 1.32 | 1.22 | 1.28 | 104,803 | -3.76% |
| 2026-08-03 | 1.3 | 1.36 | 1.218 | 1.33 | 112,597 | +0.00% |
| 2026-07-31 | 1.32 | 1.43 | 1.2 | 1.33 | 175,888 | -2.21% |
| 2026-07-30 | 1.19 | 1.45 | 1.11 | 1.36 | 352,932 | +10.57% |
| 2026-07-29 | 1.25 | 1.29 | 1.17 | 1.23 | 310,779 | -7.52% |
| 2026-07-28 | 1.46 | 1.46 | 1.31 | 1.33 | 322,841 | -13.07% |
| 2026-07-27 | 1.625 | 1.625 | 1.34 | 1.53 | 797,979 | -11.56% |
| 2026-07-24 | 1.74 | 1.9 | 1.64 | 1.73 | 1,647,650 | -3.89% |
| 2026-07-23 | 1.76 | 2.07 | 1.56 | 1.8 | 15,572,594 | +30.43% |
| 2026-07-22 | 2.27 | 2.29 | 1.31 | 1.38 | 10,546,431 | -51.58% |
| 2026-07-21 | 4.3 | 4.4 | 2.16 | 2.85 | 37,884,638 | -64.42% |
| 2026-07-20 | 1.27 | 8.01 | 1.19 | 8.01 | 166,017,536 | +1047.56% |
| 2026-07-17 | 0.7075 | 0.755 | 0.698 | 0.698 | 2,309 | -7.55% |
| 2026-07-16 | 0.7545 | 0.755 | 0.752 | 0.755 | 1,885 | +0.83% |
| 2026-07-15 | 0.7927 | 0.82 | 0.74 | 0.7488 | 5,868 | +5.39% |
| 2026-07-14 | 0.7019 | 0.735 | 0.7001 | 0.7105 | 19,812 | +0.75% |
| 2026-07-13 | 0.75 | 0.82 | 0.698 | 0.7052 | 8,179 | -9.59% |
| 2026-07-10 | 0.819 | 0.82 | 0.78 | 0.78 | 5,758 | +1.04% |
| 2026-07-09 | 0.76 | 0.8199 | 0.73 | 0.772 | 25,266 | +0.13% |
| 2026-07-08 | 0.77 | 0.79 | 0.7285 | 0.771 | 24,313 | +0.42% |
| 2026-07-07 | 0.6961 | 0.769 | 0.6801 | 0.7678 | 92,616 | +10.32% |
| 2026-07-06 | 0.6938 | 0.7003 | 0.6323 | 0.696 | 799,143 | +7.71% |
| 2026-07-02 | 0.675 | 0.675 | 0.6155 | 0.6462 | 31,426 | -4.55% |
| 2026-07-01 | 0.73 | 0.73 | 0.65 | 0.677 | 7,163 | -0.01% |
| 2026-06-30 | 0.7 | 0.7 | 0.6541 | 0.6771 | 4,418 | -2.18% |
| 2026-06-29 | 0.7172 | 0.72 | 0.6368 | 0.6922 | 7,224 | -2.97% |
| 2026-06-26 | 0.7468 | 0.7468 | 0.707 | 0.7134 | 16,185 | -6.27% |
| 2026-06-25 | 0.75 | 0.8099 | 0.75 | 0.7611 | 30,504 | -1.46% |
| 2026-06-24 | 0.7994 | 0.85 | 0.73 | 0.7724 | 24,804 | -1.18% |
| 2026-06-23 | 0.7201 | 0.819 | 0.72 | 0.7816 | 44,711 | +8.95% |
| 2026-06-22 | 0.7501 | 0.7501 | 0.6975 | 0.7174 | 26,497 | -4.35% |
| 2026-06-18 | 0.76 | 0.765 | 0.74 | 0.75 | 8,320 | -3.23% |
| 2026-06-17 | 0.81 | 0.84 | 0.7668 | 0.775 | 20,810 | -8.01% |
| 2026-06-16 | 0.8 | 0.8596 | 0.7815 | 0.8425 | 31,906 | +4.66% |
| 2026-06-15 | 0.7648 | 0.8199 | 0.7311 | 0.805 | 105,427 | -3.04% |
| 2026-06-12 | 0.8398 | 0.85 | 0.82 | 0.8302 | 2,757,937 | -7.76% |
| 2026-06-11 | 0.8477 | 0.9 | 0.83 | 0.9 | 35,407 | -0.04% |
| 2026-06-10 | 0.9 | 0.96 | 0.9 | 0.9004 | 26,581 | +1.05% |
| 2026-06-09 | 0.81 | 0.891 | 0.8001 | 0.891 | 72,821 | +3.13% |
| 2026-06-08 | 0.831 | 0.864 | 0.831 | 0.864 | 577,888 | +4.03% |
| 2026-06-05 | 0.8232 | 0.84 | 0.8231 | 0.8305 | 7,738 | +0.06% |
| 2026-06-04 | 0.7873 | 0.8399 | 0.78 | 0.83 | 4,245 | +3.59% |
| 2026-06-03 | 0.7899 | 0.8175 | 0.7849 | 0.8012 | 5,794 | +1.42% |
| 2026-06-02 | 0.8022 | 0.88 | 0.7849 | 0.79 | 12,186 | -6.93% |
| 2026-06-01 | 0.86 | 0.86 | 0.78 | 0.8488 | 9,010 | -0.16% |
| 2026-05-29 | 0.859 | 0.87 | 0.8401 | 0.8502 | 6,248 | +4.95% |
| 2026-05-28 | 0.81 | 0.825 | 0.81 | 0.8101 | 3,042 | -6.53% |
| 2026-05-27 | 0.845 | 0.8667 | 0.82 | 0.8667 | 1,752 | +0.79% |
| 2026-05-26 | 0.81 | 0.8699 | 0.81 | 0.8599 | 2,736 | -1.05% |
| 2026-05-22 | 0.84 | 0.88 | 0.8095 | 0.869 | 9,203 | +0.21% |
| 2026-05-21 | 0.8651 | 0.8887 | 0.84 | 0.8672 | 23,964 | -2.34% |
| 2026-05-20 | 0.836 | 0.8887 | 0.836 | 0.888 | 5,607 | +1.96% |
| 2026-05-19 | 0.92 | 0.92 | 0.85 | 0.8709 | 11,369 | -5.64% |
| 2026-05-18 | 0.9465 | 0.9465 | 0.923 | 0.923 | 1,475 | -3.08% |
| 2026-05-15 | 0.93 | 0.9837 | 0.921 | 0.9523 | 4,401 | +0.25% |
| 2026-05-14 | 0.9455 | 0.97 | 0.921 | 0.9499 | 18,372 | -0.98% |
| 2026-05-13 | 0.9898 | 0.9943 | 0.93 | 0.9593 | 17,063 | -5.02% |
| 2026-05-12 | 0.95 | 1.01 | 0.92 | 1.01 | 14,895 | +1.31% |