Guangdong Hybribio Biotech Co.,Ltd. (SHE:300639)
China
· Delayed Price · Currency is CNY 6.73
+0.11 (1.66%)
Mar 10, 2026, 10:55 AM CST
SHE:300639 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.43 | 6.60 | 6.33 | 6.59 | 6.59 | 2.81% | 19,242,670 |
| Mar 5, 2026 | 6.39 | 6.46 | 6.36 | 6.41 | 6.41 | 1.91% | 17,880,180 |
| Mar 4, 2026 | 6.23 | 6.36 | 6.21 | 6.29 | 6.29 | 0.32% | 18,476,310 |
| Mar 3, 2026 | 6.53 | 6.58 | 6.25 | 6.27 | 6.27 | -4.13% | 21,192,760 |
| Mar 2, 2026 | 6.62 | 6.67 | 6.41 | 6.54 | 6.54 | -3.25% | 25,424,812 |
| Feb 27, 2026 | 6.72 | 6.77 | 6.68 | 6.76 | 6.76 | 0.15% | 18,567,090 |
| Feb 26, 2026 | 6.85 | 6.85 | 6.72 | 6.75 | 6.75 | -1.46% | 22,816,290 |
| Feb 25, 2026 | 6.83 | 6.94 | 6.82 | 6.85 | 6.85 | 0.29% | 22,254,180 |
| Feb 24, 2026 | 7.02 | 7.04 | 6.82 | 6.83 | 6.83 | 0.44% | 23,459,600 |
| Feb 13, 2026 | 7.02 | 7.04 | 6.80 | 6.80 | 6.80 | -1.31% | 20,203,048 |
| Feb 12, 2026 | 7.04 | 7.08 | 6.89 | 6.89 | 6.89 | -1.85% | 32,314,797 |
| Feb 11, 2026 | 7.33 | 7.34 | 7.02 | 7.02 | 7.02 | -4.23% | 48,487,760 |
| Feb 10, 2026 | 7.20 | 7.59 | 7.13 | 7.33 | 7.33 | 1.81% | 69,142,670 |
| Feb 9, 2026 | 7.12 | 7.28 | 7.06 | 7.20 | 7.20 | 1.12% | 55,978,090 |
| Feb 6, 2026 | 7.07 | 7.42 | 7.07 | 7.12 | 7.12 | 2.74% | 82,579,920 |
| Feb 5, 2026 | 6.90 | 7.04 | 6.83 | 6.93 | 6.93 | -2.94% | 38,987,120 |
| Feb 4, 2026 | 7.21 | 7.21 | 7.01 | 7.14 | 7.14 | -2.33% | 51,746,230 |
| Feb 3, 2026 | 7.16 | 7.35 | 7.05 | 7.31 | 7.31 | 1.53% | 60,202,490 |
| Feb 2, 2026 | 7.34 | 7.68 | 7.18 | 7.20 | 7.20 | -5.76% | 73,786,870 |
| Jan 30, 2026 | 8.01 | 8.80 | 7.58 | 7.64 | 7.64 | -3.78% | 116,248,531 |
| Jan 29, 2026 | 8.82 | 9.00 | 7.91 | 7.94 | 7.94 | -9.88% | 126,068,600 |
| Jan 28, 2026 | 8.66 | 10.07 | 8.66 | 8.81 | 8.81 | 1.26% | 179,344,200 |
| Jan 27, 2026 | 7.77 | 8.70 | 7.68 | 8.70 | 8.70 | 20.00% | 173,477,700 |
| Jan 26, 2026 | 6.16 | 7.25 | 6.12 | 7.25 | 7.25 | 20.03% | 64,212,580 |
| Jan 23, 2026 | 5.94 | 6.04 | 5.91 | 6.04 | 6.04 | 1.68% | 10,096,270 |
| Jan 22, 2026 | 5.90 | 5.95 | 5.88 | 5.94 | 5.94 | 0.68% | 8,089,071 |
| Jan 21, 2026 | 5.87 | 5.97 | 5.84 | 5.90 | 5.90 | 0.51% | 9,496,643 |
| Jan 20, 2026 | 5.87 | 5.89 | 5.82 | 5.87 | 5.87 | 0.17% | 8,538,258 |
| Jan 19, 2026 | 5.90 | 5.95 | 5.82 | 5.86 | 5.86 | -1.01% | 11,119,060 |
| Jan 16, 2026 | 6.03 | 6.07 | 5.88 | 5.92 | 5.92 | -1.99% | 17,739,774 |
| Jan 15, 2026 | 6.16 | 6.23 | 5.99 | 6.04 | 6.04 | -1.95% | 19,466,520 |
| Jan 14, 2026 | 6.09 | 6.28 | 5.88 | 6.16 | 6.16 | 1.15% | 36,535,330 |
| Jan 13, 2026 | 5.95 | 6.33 | 5.95 | 6.09 | 6.09 | 6.10% | 42,780,340 |
| Jan 12, 2026 | 5.70 | 5.74 | 5.68 | 5.74 | 5.74 | 1.06% | 8,624,760 |
| Jan 9, 2026 | 5.63 | 5.72 | 5.60 | 5.68 | 5.68 | 0.35% | 9,070,555 |
| Jan 8, 2026 | 5.53 | 5.68 | 5.53 | 5.66 | 5.66 | 1.98% | 7,955,871 |
| Jan 7, 2026 | 5.62 | 5.66 | 5.53 | 5.55 | 5.55 | -1.77% | 8,318,812 |
| Jan 6, 2026 | 5.67 | 5.72 | 5.60 | 5.65 | 5.65 | -0.35% | 8,765,913 |
| Jan 5, 2026 | 5.42 | 5.68 | 5.39 | 5.67 | 5.67 | 5.39% | 13,366,890 |
| Dec 31, 2025 | 5.39 | 5.41 | 5.33 | 5.38 | 5.38 | - | 5,532,109 |
| Dec 30, 2025 | 5.43 | 5.43 | 5.35 | 5.38 | 5.38 | -1.10% | 5,615,272 |
| Dec 29, 2025 | 5.49 | 5.49 | 5.40 | 5.44 | 5.44 | -0.91% | 5,694,943 |
| Dec 26, 2025 | 5.55 | 5.56 | 5.47 | 5.49 | 5.49 | -0.90% | 4,977,832 |
| Dec 25, 2025 | 5.54 | 5.57 | 5.49 | 5.54 | 5.54 | 0.54% | 5,340,793 |
| Dec 24, 2025 | 5.49 | 5.60 | 5.44 | 5.51 | 5.51 | 0.36% | 6,693,483 |
| Dec 23, 2025 | 5.54 | 5.55 | 5.46 | 5.49 | 5.49 | -0.90% | 4,238,915 |
| Dec 22, 2025 | 5.61 | 5.61 | 5.53 | 5.54 | 5.54 | -1.25% | 4,756,250 |
| Dec 19, 2025 | 5.52 | 5.62 | 5.49 | 5.61 | 5.61 | 1.26% | 5,930,671 |
| Dec 18, 2025 | 5.42 | 5.57 | 5.42 | 5.54 | 5.54 | 1.84% | 5,697,236 |
| Dec 17, 2025 | 5.41 | 5.47 | 5.35 | 5.44 | 5.44 | 0.18% | 5,568,660 |
| Dec 16, 2025 | 5.49 | 5.52 | 5.42 | 5.43 | 5.43 | -1.27% | 5,916,143 |
| Dec 15, 2025 | 5.46 | 5.56 | 5.43 | 5.50 | 5.50 | -0.18% | 5,526,625 |
| Dec 12, 2025 | 5.55 | 5.57 | 5.48 | 5.51 | 5.51 | -0.72% | 6,662,800 |
| Dec 11, 2025 | 5.66 | 5.67 | 5.53 | 5.55 | 5.55 | -1.94% | 6,860,833 |
| Dec 10, 2025 | 5.73 | 5.75 | 5.65 | 5.66 | 5.66 | -1.39% | 7,054,376 |
| Dec 9, 2025 | 5.85 | 5.87 | 5.72 | 5.74 | 5.74 | -2.05% | 7,776,564 |
| Dec 8, 2025 | 5.93 | 5.96 | 5.85 | 5.86 | 5.86 | -1.18% | 7,260,971 |
| Dec 5, 2025 | 5.86 | 5.94 | 5.77 | 5.93 | 5.93 | 1.19% | 7,385,108 |
| Dec 4, 2025 | 5.87 | 5.96 | 5.75 | 5.86 | 5.86 | - | 9,319,438 |
| Dec 3, 2025 | 5.87 | 5.92 | 5.82 | 5.86 | 5.86 | -0.68% | 5,712,867 |
| Dec 2, 2025 | 5.91 | 5.92 | 5.78 | 5.90 | 5.90 | 0.34% | 8,008,680 |
| Dec 1, 2025 | 5.96 | 6.00 | 5.86 | 5.88 | 5.88 | -0.84% | 7,619,470 |
| Nov 28, 2025 | 5.93 | 5.96 | 5.84 | 5.93 | 5.93 | - | 5,070,812 |
| Nov 27, 2025 | 5.90 | 5.95 | 5.85 | 5.93 | 5.93 | 0.34% | 5,272,172 |
| Nov 26, 2025 | 5.96 | 6.07 | 5.89 | 5.91 | 5.91 | -0.84% | 7,762,627 |
| Nov 25, 2025 | 5.90 | 5.99 | 5.87 | 5.96 | 5.96 | 1.19% | 6,990,429 |
| Nov 24, 2025 | 5.76 | 5.93 | 5.71 | 5.89 | 5.89 | 3.33% | 9,688,324 |
| Nov 21, 2025 | 5.93 | 6.01 | 5.69 | 5.70 | 5.70 | -4.36% | 10,589,674 |
| Nov 20, 2025 | 6.03 | 6.04 | 5.93 | 5.96 | 5.96 | -0.67% | 7,768,194 |
| Nov 19, 2025 | 6.10 | 6.15 | 6.00 | 6.00 | 6.00 | -1.96% | 8,891,874 |
| Nov 18, 2025 | 6.16 | 6.21 | 6.08 | 6.12 | 6.12 | -0.97% | 10,012,200 |
| Nov 17, 2025 | 6.15 | 6.19 | 6.11 | 6.18 | 6.18 | - | 9,394,693 |
| Nov 14, 2025 | 6.08 | 6.24 | 6.08 | 6.18 | 6.18 | 1.15% | 12,761,300 |
| Nov 13, 2025 | 6.02 | 6.12 | 6.02 | 6.11 | 6.11 | 0.99% | 9,366,022 |
| Nov 12, 2025 | 6.03 | 6.07 | 5.99 | 6.05 | 6.05 | 0.33% | 8,489,469 |
| Nov 11, 2025 | 6.00 | 6.04 | 5.94 | 6.03 | 6.03 | 0.67% | 6,922,203 |
| Nov 10, 2025 | 5.92 | 5.99 | 5.88 | 5.99 | 5.99 | 1.53% | 7,835,625 |
| Nov 7, 2025 | 5.86 | 5.97 | 5.83 | 5.90 | 5.90 | 0.51% | 8,458,294 |
| Nov 6, 2025 | 5.91 | 6.05 | 5.86 | 5.87 | 5.87 | -0.68% | 10,433,300 |
| Nov 5, 2025 | 5.91 | 5.95 | 5.88 | 5.91 | 5.91 | -0.67% | 7,726,715 |
| Nov 4, 2025 | 5.92 | 5.96 | 5.89 | 5.95 | 5.95 | 0.17% | 9,023,151 |
| Nov 3, 2025 | 5.90 | 5.96 | 5.85 | 5.94 | 5.94 | 1.71% | 11,292,450 |
| Oct 31, 2025 | 5.71 | 5.87 | 5.70 | 5.84 | 5.84 | 2.64% | 10,397,790 |
| Oct 30, 2025 | 5.77 | 5.77 | 5.67 | 5.69 | 5.69 | -1.04% | 6,566,235 |
| Oct 29, 2025 | 5.78 | 5.92 | 5.72 | 5.75 | 5.75 | -0.17% | 9,774,160 |
| Oct 28, 2025 | 5.69 | 5.78 | 5.63 | 5.76 | 5.76 | 1.05% | 7,876,125 |
| Oct 27, 2025 | 5.72 | 5.74 | 5.65 | 5.70 | 5.70 | - | 5,981,175 |
| Oct 24, 2025 | 5.76 | 5.78 | 5.68 | 5.70 | 5.70 | -0.87% | 5,156,552 |
| Oct 23, 2025 | 5.72 | 5.75 | 5.65 | 5.75 | 5.75 | 0.35% | 6,156,795 |
| Oct 22, 2025 | 5.71 | 5.76 | 5.69 | 5.73 | 5.73 | 0.17% | 5,720,089 |
| Oct 21, 2025 | 5.60 | 5.73 | 5.58 | 5.72 | 5.72 | 2.33% | 7,062,224 |
| Oct 20, 2025 | 5.57 | 5.62 | 5.55 | 5.59 | 5.59 | 0.72% | 4,704,258 |
| Oct 17, 2025 | 5.63 | 5.67 | 5.54 | 5.55 | 5.55 | -1.25% | 6,007,912 |
| Oct 16, 2025 | 5.63 | 5.67 | 5.58 | 5.62 | 5.62 | -0.71% | 4,939,895 |
| Oct 15, 2025 | 5.62 | 5.67 | 5.56 | 5.66 | 5.66 | 1.43% | 6,242,197 |
| Oct 14, 2025 | 5.64 | 5.68 | 5.55 | 5.58 | 5.58 | -0.36% | 4,902,084 |
| Oct 13, 2025 | 5.51 | 5.62 | 5.41 | 5.60 | 5.60 | -0.53% | 7,456,200 |
| Oct 10, 2025 | 5.62 | 5.68 | 5.60 | 5.63 | 5.63 | - | 5,319,252 |
| Oct 9, 2025 | 5.68 | 5.70 | 5.58 | 5.63 | 5.63 | -0.53% | 5,832,202 |
| Sep 30, 2025 | 5.66 | 5.71 | 5.63 | 5.66 | 5.66 | 0.18% | 4,268,833 |