Skip to main content
BYBON Group Company Limited (SHE:300736)
China flag China · Delayed Price · Currency is CNY
27.87
+1.64 (6.25%)
Apr 29, 2026, 3:04 PM CST

BYBON Group Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202628.4028.5526.2428.19-7.47%9,958,875
Apr 28, 202626.5827.5026.1026.2326.23-0.76%9,509,060
Apr 27, 202627.6527.7526.2926.4326.43-4.65%12,058,750
Apr 24, 202628.4028.9026.3027.7227.72-1.25%14,262,040
Apr 23, 202627.5128.8026.5828.0728.072.93%16,271,700
Apr 22, 202627.8128.1526.6627.2727.27-0.40%13,311,300
Apr 21, 202626.8628.8626.0827.3827.380.11%19,290,900
Apr 20, 202624.6527.4724.6227.3527.3511.13%23,189,270
Apr 17, 202624.7425.6623.6624.6124.613.49%31,567,870
Apr 16, 202619.7023.7819.2423.7823.7819.98%23,386,930
Apr 15, 202619.0820.7519.0819.8219.824.26%12,965,650
Apr 14, 202619.1019.3018.6619.0119.01-0.47%7,589,860
Apr 13, 202619.4319.6018.4419.1019.10-3.00%8,704,400
Apr 10, 202620.2320.2319.5419.6919.69-2.77%9,336,100
Apr 9, 202620.0120.3719.7020.2520.25-0.64%9,852,200
Apr 8, 202619.9520.8419.8320.3820.383.56%15,899,550
Apr 7, 202620.4220.8119.5119.6819.68-5.52%15,163,100
Apr 3, 202621.6522.1920.0320.8320.83-4.45%20,946,540
Apr 2, 202620.0023.4419.8821.8021.806.13%28,174,550
Apr 1, 202622.2322.5819.8020.5420.54-12.15%26,717,040
Mar 27, 202622.4523.3822.2423.3823.383.41%11,939,410
Mar 26, 202619.9923.4119.8922.6122.6113.05%17,172,630
Mar 25, 202619.8320.3019.8120.0020.001.11%4,442,300
Mar 24, 202620.0020.1918.9219.7819.780.10%7,543,200
Mar 23, 202619.4820.9319.1119.7619.76-0.30%8,795,200
Mar 20, 202620.5521.1219.7519.8219.82-2.27%4,485,500
Mar 19, 202620.6021.0519.9220.2820.28-2.22%4,290,600
Mar 18, 202621.1121.2020.4820.7420.74-0.91%4,871,400
Mar 17, 202622.4022.5320.8820.9320.93-5.68%6,297,200
Mar 16, 202621.3422.8921.3222.1922.193.40%6,667,000
Mar 13, 202621.3821.9821.1221.4621.460.37%4,699,000
Mar 12, 202621.5221.9121.1321.3821.38-0.65%6,149,580
Mar 11, 202622.1622.3021.0021.5221.52-2.67%7,692,900
Mar 10, 202620.1622.1819.7222.1122.1111.22%11,663,674
Mar 9, 202618.8019.9318.4519.8819.883.87%7,384,481
Mar 6, 202619.4921.0319.1319.1419.14-0.10%9,144,600
Mar 5, 202619.9119.9419.0019.1619.16-0.21%10,046,380
Mar 4, 202620.6721.1418.6019.2019.20-8.53%11,219,700
Mar 3, 202621.2621.9320.6620.9920.99-1.64%7,119,880
Mar 2, 202620.5021.4220.1021.3421.341.86%6,856,780
Feb 27, 202620.7521.3020.5320.9520.950.05%4,249,600
Feb 26, 202621.1021.5220.7120.9420.94-0.76%4,953,591
Feb 25, 202621.0821.3620.5721.1021.100.09%5,457,619
Feb 24, 202621.2721.4120.7021.0821.08-0.28%5,001,931
Feb 13, 202620.9021.6820.2321.1421.141.63%8,925,531
Feb 12, 202621.1021.1020.0520.8020.80-0.48%7,371,840
Feb 11, 202620.9021.3920.3920.9020.900.97%11,227,000
Feb 10, 202619.1020.9218.7620.7020.708.95%13,695,580
Feb 9, 202618.9619.0418.5219.0019.000.64%5,354,000
Feb 6, 202619.1019.1018.2518.8818.880.69%6,252,100
Feb 5, 202618.2019.0618.0018.7518.752.68%8,008,000
Feb 4, 202617.8818.3017.6218.2618.262.76%7,260,623
Feb 3, 202617.6518.0017.4517.7717.772.19%4,757,540
Feb 2, 202617.7618.1217.3917.3917.39-1.97%5,772,500
Jan 30, 202617.7118.1617.4717.7417.741.49%5,788,900
Jan 29, 202618.0018.1417.3017.4817.48-3.16%6,778,700
Jan 28, 202618.4918.7417.9918.0518.05-2.64%6,245,200
Jan 27, 202618.2018.6617.5118.5418.542.77%7,452,600
Jan 26, 202617.8019.0817.7218.0418.041.81%9,554,300
Jan 23, 202617.7217.9217.5717.7217.720.68%4,998,300
Jan 22, 202617.9918.1017.4617.6017.60-1.40%5,608,500
Jan 21, 202617.1817.9816.8717.8517.854.02%7,980,460
Jan 20, 202617.7017.9416.9517.1617.16-3.05%6,042,820
Jan 19, 202617.0518.1616.7717.7017.704.18%10,174,300
Jan 16, 202616.9817.2016.7516.9916.99-5,571,970
Jan 15, 202616.7917.1116.6516.9916.99-6,071,200
Jan 14, 202616.7017.2016.5016.9916.991.31%8,028,240
Jan 13, 202617.1917.2016.6716.7716.77-2.27%8,394,660
Jan 12, 202617.6417.7016.9017.1617.16-2.22%10,657,760
Jan 9, 202618.3618.3816.9317.5517.55-3.47%15,329,600
Jan 8, 202616.0918.9616.0018.1818.1813.06%18,852,180
Jan 7, 202615.5916.3315.4816.0816.083.14%11,171,800
Jan 6, 202615.6916.4215.4715.5915.59-0.83%10,116,417
Jan 5, 202615.5215.8915.3515.7215.721.35%9,661,817
Dec 31, 202515.7015.8715.4515.5115.51-0.19%8,318,580
Dec 30, 202515.5015.8815.1815.5415.54-0.45%10,012,660
Dec 29, 202515.3015.7215.0015.6115.612.50%10,324,500
Dec 26, 202515.8015.8815.1315.2315.23-2.93%10,757,200
Dec 25, 202515.7416.3515.4115.6915.69-0.70%15,608,300
Dec 24, 202515.0015.8815.0015.8015.804.64%19,517,510
Dec 23, 202514.6815.4014.4815.1015.10-5.03%26,248,984
Dec 22, 202519.4819.4915.9015.9015.90-20.02%16,515,320
Dec 19, 202519.7020.2919.3219.8819.881.48%7,993,400
Dec 18, 202519.1319.8819.1219.5919.591.08%7,289,240
Dec 17, 202519.5019.6818.6619.3819.38-0.31%10,402,340
Dec 16, 202520.5820.7019.0119.4419.44-5.86%10,165,600
Dec 15, 202521.5021.5420.5420.6520.65-5.66%10,313,700
Dec 12, 202521.0022.3020.5921.8921.894.24%10,643,220
Dec 11, 202521.6722.2420.9021.0021.00-4.98%12,186,660
Dec 10, 202521.0522.3820.7722.1022.102.13%11,529,410
Dec 9, 202521.8022.8820.8921.6421.64-0.69%24,433,820
Dec 8, 202520.5021.9719.9821.7921.796.29%15,094,380
Dec 5, 202521.1321.3920.1720.5020.50-1.49%11,458,400
Dec 4, 202519.5520.8819.3020.8120.816.07%13,475,420
Dec 3, 202519.7920.2819.3419.6219.62-1.51%8,882,300
Dec 2, 202519.2920.1518.9819.9219.923.86%12,333,060
Dec 1, 202519.7220.3218.9019.1819.18-8.14%19,717,560
Nov 28, 202520.4022.1819.0620.8820.881.36%30,697,660
Nov 27, 202520.4020.9719.6820.6020.601.58%11,805,340
Nov 26, 202519.5020.6819.4120.2820.284.37%11,894,150