Skip to main content
Hybio Pharmaceutical Co., Ltd. (SHE:300199)
China flag China · Delayed Price · Currency is CNY
17.46
+0.26 (1.51%)
Mar 9, 2026, 3:04 PM CST

Hybio Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.3917.2616.3517.2017.204.81%30,202,200
Mar 5, 202616.6816.7416.3916.4116.410.31%15,199,700
Mar 4, 202616.3216.6716.2316.3616.36-0.79%16,098,840
Mar 3, 202617.4217.5916.4716.4916.49-5.56%27,935,720
Mar 2, 202618.0118.0217.3417.4617.46-4.80%27,738,090
Feb 27, 202618.4918.5818.2518.3418.34-1.19%15,419,740
Feb 26, 202618.5218.7118.3318.5618.56-0.75%17,476,320
Feb 25, 202618.2318.7018.1718.7018.702.63%19,876,020
Feb 24, 202618.4918.4918.1418.2218.22-0.44%12,465,610
Feb 13, 202618.5018.6818.3018.3018.30-0.22%15,906,900
Feb 12, 202618.5118.5218.3118.3418.34-1.03%15,667,314
Feb 11, 202618.6818.9018.5218.5318.53-1.54%14,398,540
Feb 10, 202618.6919.1518.5918.8218.820.48%19,724,060
Feb 9, 202618.6518.8018.5318.7318.730.43%16,991,440
Feb 6, 202618.4819.0618.4818.6518.65-1.11%24,063,635
Feb 5, 202618.9419.5718.7918.8618.861.95%33,142,410
Feb 4, 202618.3018.5518.1418.5018.500.27%16,494,040
Feb 3, 202618.3118.4518.1318.4518.451.60%15,422,680
Feb 2, 202618.7518.9018.1518.1618.16-3.97%21,946,370
Jan 30, 202618.8319.3018.8318.9118.91-0.11%19,534,087
Jan 29, 202619.2119.3818.8018.9318.93-0.79%21,813,920
Jan 28, 202619.8619.8619.0519.0819.08-4.02%37,159,270
Jan 27, 202620.4520.4819.7019.8819.88-3.59%36,020,250
Jan 26, 202620.0920.9119.6520.6220.622.49%59,464,560
Jan 23, 202619.6320.1819.6320.1220.122.65%30,449,660
Jan 22, 202619.8319.8519.5019.6019.60-0.41%19,873,790
Jan 21, 202619.5019.9419.4519.6819.68-0.05%23,127,360
Jan 20, 202620.1620.2419.5019.6919.69-2.04%32,338,940
Jan 19, 202620.6620.6920.1020.1020.10-3.83%43,101,110
Jan 16, 202621.4321.7520.7520.9020.900.97%50,572,985
Jan 15, 202621.1821.4520.5320.7020.70-2.86%64,368,370
Jan 14, 202620.6521.9520.2121.3121.314.00%118,940,400
Jan 13, 202620.4021.0719.8920.4920.492.19%100,404,420
Jan 12, 202619.8620.1819.7320.0520.051.31%46,471,780
Jan 9, 202619.5119.8619.4019.7919.790.92%47,658,320
Jan 8, 202619.2719.9819.1719.6119.612.46%56,828,620
Jan 7, 202619.0419.3319.0019.1419.140.63%31,155,517
Jan 6, 202619.0019.1718.8219.0219.020.42%33,790,830
Jan 5, 202618.0218.9817.9318.9418.945.81%44,329,190
Dec 31, 202518.3918.4017.9017.9017.90-1.92%20,791,850
Dec 30, 202518.4218.5718.1818.2518.25-1.83%20,969,530
Dec 29, 202518.6618.8418.5818.5918.59-0.75%19,690,518
Dec 26, 202519.0519.0518.5818.7318.73-1.89%30,967,050
Dec 25, 202518.6919.1818.5819.0919.092.03%37,940,220
Dec 24, 202518.3619.1418.1018.7118.713.20%48,240,810
Dec 23, 202518.4118.6618.0518.1318.13-0.17%22,000,400
Dec 22, 202518.2918.3518.0118.1618.160.11%15,589,780
Dec 19, 202517.9918.2517.9518.1418.141.28%16,528,594
Dec 18, 202517.9018.4417.8317.9117.91-0.56%16,761,528
Dec 17, 202517.9018.0717.6918.0118.010.28%16,725,560
Dec 16, 202518.5918.5917.8317.9617.96-3.34%21,054,080
Dec 15, 202519.1319.2718.5218.5818.58-2.57%23,926,720
Dec 12, 202518.7519.2018.6519.0719.071.71%33,865,220
Dec 11, 202519.1019.1618.7518.7518.75-0.79%16,839,090
Dec 10, 202518.9819.0018.7018.9018.90-0.58%16,674,060
Dec 9, 202519.3019.6219.0019.0119.01-0.99%26,355,360
Dec 8, 202519.0219.4519.0119.2019.201.59%30,849,220
Dec 5, 202518.3018.9518.1318.9018.903.00%24,872,870
Dec 4, 202518.3118.4418.1518.3518.350.22%14,316,920
Dec 3, 202518.6218.9318.2718.3118.31-1.93%18,766,980
Dec 2, 202518.8018.9618.4118.6718.67-0.59%24,797,230
Dec 1, 202518.3819.0618.3818.7818.782.18%29,632,210
Nov 28, 202518.4618.4718.1518.3818.38-0.54%17,918,410
Nov 27, 202518.2918.6718.2918.4818.480.05%18,177,390
Nov 26, 202518.6019.0218.4218.4718.47-0.43%29,533,420
Nov 25, 202518.2218.7718.1018.5518.551.92%23,149,110
Nov 24, 202517.8518.2417.8318.2018.202.59%23,010,340
Nov 21, 202518.4018.6517.7417.7417.74-4.62%32,012,230
Nov 20, 202518.8718.9618.5318.6018.60-1.17%19,343,900
Nov 19, 202519.1819.2318.6918.8218.82-1.62%26,574,580
Nov 18, 202519.5019.6919.0919.1319.13-1.39%24,119,510
Nov 17, 202519.8119.8319.4019.4019.40-3.29%36,736,730
Nov 14, 202519.6620.5719.6620.0620.060.15%42,957,270
Nov 13, 202520.1520.2019.5020.0320.03-0.20%37,493,770
Nov 12, 202520.1520.5020.0120.0720.070.35%32,359,480
Nov 11, 202520.3920.4519.8520.0020.00-1.67%36,133,270
Nov 10, 202520.1120.5820.0820.3420.34-0.64%28,277,810
Nov 7, 202520.6021.1220.4720.4720.47-1.73%33,198,300
Nov 6, 202521.0021.1520.8020.8320.83-2.16%39,648,800
Nov 5, 202520.8021.6620.7021.2921.291.28%44,504,180
Nov 4, 202521.9822.1021.0121.0221.02-4.89%62,352,150
Nov 3, 202521.3022.3520.8722.1022.104.94%86,996,400
Oct 31, 202520.1021.5020.1021.0621.065.25%85,902,670
Oct 30, 202521.3021.3020.0020.0120.01-10.23%113,538,000
Oct 29, 202521.2622.3321.0022.2922.294.40%68,612,450
Oct 28, 202521.6821.7721.2721.3521.35-2.02%37,812,520
Oct 27, 202521.1221.9921.1221.7921.794.16%59,515,520
Oct 24, 202521.1721.3620.8520.9220.92-1.65%41,143,370
Oct 23, 202521.5022.1220.7721.2721.27-1.66%43,420,880
Oct 22, 202521.2022.0521.2021.6321.630.84%47,619,220
Oct 21, 202521.0721.6020.8021.4521.450.99%42,233,500
Oct 20, 202521.4021.8021.0021.2421.24-0.47%39,349,180
Oct 17, 202521.8722.2821.3021.3421.34-1.84%52,085,510
Oct 16, 202521.6022.5421.4121.7421.74-0.28%69,326,320
Oct 15, 202520.2622.2520.1821.8021.807.87%78,956,120
Oct 14, 202520.9621.3520.2020.2120.21-3.44%32,244,190
Oct 13, 202519.7821.1319.7820.9320.93-0.85%30,590,970
Oct 10, 202521.6521.7321.0121.1121.11-3.30%28,470,030
Oct 9, 202521.3421.9921.1021.8321.832.34%40,339,990
Sep 30, 202521.0121.4020.9421.3321.331.52%32,403,660