Skip to main content
Zhengye Biotechnology Holding Limited (ZYBT)
NASDAQ: ZYBT · Real-Time Price · USD
0.750
0.00 (0.00%)
Mar 9, 2026, 4:00 PM EDT - Market closed

ZYBT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.760.810.740.75--13,273
Mar 6, 20260.730.800.720.750.75-3.85%2,776
Mar 5, 20260.820.820.770.780.78-3.58%1,850
Mar 4, 20260.760.870.750.810.815.06%14,791
Mar 3, 20260.740.770.700.770.770.04%3,695
Mar 2, 20260.800.800.730.770.77-3.79%19,064
Feb 27, 20260.820.840.800.800.80-1.19%6,864
Feb 26, 20260.780.870.780.810.81-8.79%10,776
Feb 25, 20260.770.980.770.890.8910.22%49,442
Feb 24, 20260.830.830.790.810.81-6.27%9,455
Feb 23, 20260.900.950.820.860.86-2.36%5,888
Feb 20, 20260.870.910.850.880.88-2.22%9,514
Feb 19, 20260.880.950.860.900.90-6.99%15,103
Feb 18, 20260.870.980.870.970.975.17%5,233
Feb 17, 20260.921.060.780.920.92-4.37%5,974
Feb 13, 20261.091.090.920.960.96-4.75%13,774
Feb 12, 20261.001.050.951.011.01-0.98%6,154
Feb 11, 20261.021.020.951.021.02-17,710
Feb 10, 20261.141.191.001.021.02-2.86%34,972
Feb 9, 20260.831.090.771.051.0524.94%96,014
Feb 6, 20260.780.900.780.840.8412.05%17,335
Feb 5, 20260.880.890.720.750.75-10.71%13,387
Feb 4, 20260.920.920.840.840.84-4.08%8,686
Feb 3, 20261.011.010.860.880.88-6.84%16,463
Feb 2, 20260.920.970.920.940.94-3.91%8,430
Jan 30, 20260.971.000.940.980.983.96%15,223
Jan 29, 20260.971.000.900.940.94-5.90%9,773
Jan 28, 20261.001.050.961.001.00-1.96%11,188
Jan 27, 20261.031.051.001.021.02-0.97%14,080
Jan 26, 20261.041.041.031.031.03-1.25%7,224
Jan 23, 20261.041.081.041.041.04-3.43%5,233
Jan 22, 20261.101.101.041.081.08-0.92%6,400
Jan 21, 20261.061.111.061.091.09-0.91%13,368
Jan 20, 20261.151.151.101.101.10-11,587
Jan 16, 20261.121.171.101.101.10-0.90%13,959
Jan 15, 20261.121.181.101.111.11-0.89%26,374
Jan 14, 20261.121.191.111.121.12-15,827
Jan 13, 20261.161.191.121.121.12-4.44%26,715
Jan 12, 20261.151.181.151.171.171.91%9,510
Jan 9, 20261.141.261.141.151.150.88%32,698
Jan 8, 20261.141.171.131.141.14-10,399
Jan 7, 20261.141.161.121.141.14-19,833
Jan 6, 20261.161.181.121.141.14-0.87%12,833
Jan 5, 20261.211.221.141.151.151.77%23,235
Jan 2, 20261.131.181.121.131.13-1.74%24,636
Dec 31, 20251.151.191.131.151.151.77%7,086
Dec 30, 20251.201.251.111.131.13-5.83%57,819
Dec 29, 20251.501.511.201.201.20-21.57%44,679
Dec 26, 20251.621.681.531.531.53-8.93%12,600
Dec 24, 20251.761.801.661.681.68-5.62%8,562
Dec 23, 20251.781.811.771.781.78-1.11%3,215
Dec 22, 20251.881.901.761.801.80-2.70%7,120
Dec 19, 20251.841.901.721.851.850.54%8,050
Dec 18, 20251.671.841.671.841.842.79%17,273
Dec 17, 20251.951.951.771.791.79-3.76%8,717
Dec 16, 20251.952.001.861.861.86-3.63%10,821
Dec 15, 20251.962.051.841.931.93-3.98%42,798
Dec 12, 20252.032.121.942.012.01-0.99%12,215
Dec 11, 20252.022.062.012.032.030.50%8,561
Dec 10, 20252.082.142.012.022.02-4.72%21,091
Dec 9, 20252.232.232.062.122.12-1.40%17,924
Dec 8, 20252.132.222.132.152.150.23%7,475
Dec 5, 20252.172.242.122.152.15-2.50%28,633
Dec 4, 20252.202.342.132.202.201.85%54,889
Dec 3, 20252.152.222.122.162.16-11,000
Dec 2, 20252.112.232.112.162.160.47%16,841
Dec 1, 20252.132.272.102.152.152.87%32,925
Nov 28, 20252.092.162.022.092.09-2.79%12,543
Nov 26, 20252.362.362.022.152.15-8.51%100,257
Nov 25, 20252.242.432.162.352.357.80%21,793
Nov 24, 20252.192.312.092.182.181.87%46,854
Nov 21, 20252.072.202.072.142.143.88%8,883
Nov 20, 20252.132.272.062.062.06-4.19%42,781
Nov 19, 20252.132.222.132.152.150.94%12,922
Nov 18, 20252.222.222.102.132.13-2.52%13,449
Nov 17, 20252.172.242.102.192.19-0.68%11,129
Nov 14, 20252.082.292.042.202.202.33%11,499
Nov 13, 20252.152.202.062.152.15-0.46%15,604
Nov 12, 20252.142.202.082.162.161.89%34,155
Nov 11, 20252.032.161.992.122.122.42%29,009
Nov 10, 20252.062.302.012.072.070.98%54,248
Nov 7, 20252.092.182.032.052.05-3.30%23,029
Nov 6, 20252.132.182.032.122.12-0.47%33,084
Nov 5, 20252.202.312.122.132.13-4.05%22,069
Nov 4, 20252.382.412.152.222.22-7.11%33,359
Nov 3, 20252.502.512.332.392.39-2.85%27,945
Oct 31, 20252.312.462.302.462.464.68%28,127
Oct 30, 20252.412.492.272.352.35-4.47%50,835
Oct 29, 20252.212.552.112.462.4612.84%109,812
Oct 28, 20252.342.422.112.182.18-6.03%56,477
Oct 27, 20252.442.482.232.322.32-4.92%51,191
Oct 24, 20252.462.552.402.442.44-3.17%44,020
Oct 23, 20252.372.572.332.522.526.78%33,326
Oct 22, 20252.492.532.322.362.36-5.98%69,463
Oct 21, 20252.582.672.402.512.51-4.92%79,148
Oct 20, 20252.612.742.562.642.64-0.75%39,183
Oct 17, 20252.542.682.512.662.663.91%66,539
Oct 16, 20252.902.932.542.562.56-10.18%104,841
Oct 15, 20252.853.112.802.852.85-1.38%119,924
Oct 14, 20252.803.002.662.892.891.05%132,806