Zhengye Biotechnology Holding Limited (ZYBT)

NASDAQ: ZYBT · Real-Time Price · USD

0.713

-0.048 (-6.27%)

At close: Jun 26, 2026, 4:00 PM EDT

0.770

+0.057 (7.93%)

After-hours: Jun 26, 2026, 6:39 PM EDT

ZYBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.75	0.75	0.71	0.71	0.71	-6.27%	15,733
Jun 25, 2026	0.75	0.81	0.75	0.76	0.76	-1.46%	27,032
Jun 24, 2026	0.80	0.85	0.73	0.77	0.77	-1.18%	24,803
Jun 23, 2026	0.72	0.82	0.72	0.78	0.78	8.95%	44,697
Jun 22, 2026	0.75	0.75	0.70	0.72	0.72	-4.35%	25,573
Jun 18, 2026	0.76	0.77	0.74	0.75	0.75	-3.23%	8,318
Jun 17, 2026	0.81	0.84	0.77	0.78	0.78	-8.01%	20,685
Jun 16, 2026	0.80	0.86	0.78	0.84	0.84	4.66%	29,907
Jun 15, 2026	0.76	0.82	0.73	0.81	0.81	-3.04%	67,509
Jun 12, 2026	0.84	0.85	0.82	0.83	0.83	-7.76%	19,625
Jun 11, 2026	0.85	0.90	0.83	0.90	0.90	-0.04%	34,489
Jun 10, 2026	0.90	0.96	0.90	0.90	0.90	1.05%	25,192
Jun 9, 2026	0.81	0.89	0.80	0.89	0.89	3.13%	31,500
Jun 8, 2026	0.83	0.86	0.83	0.86	0.86	4.03%	18,855
Jun 5, 2026	0.82	0.84	0.82	0.83	0.83	0.06%	7,510
Jun 4, 2026	0.79	0.84	0.78	0.83	0.83	3.59%	4,193
Jun 3, 2026	0.79	0.82	0.78	0.80	0.80	1.42%	5,737
Jun 2, 2026	0.80	0.88	0.78	0.79	0.79	-6.93%	12,048
Jun 1, 2026	0.86	0.86	0.78	0.85	0.85	-0.16%	8,874
May 29, 2026	0.86	0.87	0.84	0.85	0.85	4.95%	6,248
May 28, 2026	0.81	0.83	0.81	0.81	0.81	-6.53%	3,042
May 27, 2026	0.85	0.87	0.82	0.87	0.87	0.79%	1,752
May 26, 2026	0.81	0.87	0.81	0.86	0.86	-1.05%	2,726
May 22, 2026	0.84	0.88	0.81	0.87	0.87	0.21%	9,203
May 21, 2026	0.87	0.89	0.84	0.87	0.87	-2.34%	23,964
May 20, 2026	0.84	0.89	0.84	0.89	0.89	1.96%	5,607
May 19, 2026	0.92	0.92	0.85	0.87	0.87	-5.64%	11,329
May 18, 2026	0.95	0.95	0.92	0.92	0.92	-3.08%	1,453
May 15, 2026	0.93	0.98	0.92	0.95	0.95	0.25%	4,401
May 14, 2026	0.95	0.97	0.92	0.95	0.95	-0.98%	18,372
May 13, 2026	0.99	0.99	0.93	0.96	0.96	-5.02%	17,063
May 12, 2026	0.95	1.01	0.92	1.01	1.01	1.31%	14,895
May 11, 2026	0.91	1.00	0.87	1.00	1.00	4.99%	431,744
May 8, 2026	0.98	0.98	0.94	0.95	0.95	-2.87%	6,500
May 7, 2026	1.01	1.01	0.92	0.98	0.98	-0.75%	29,831
May 6, 2026	0.95	1.30	0.87	0.99	0.99	13.22%	604,914
May 5, 2026	0.96	0.97	0.87	0.87	0.87	-12.56%	15,772
May 4, 2026	0.82	1.00	0.82	1.00	1.00	8.15%	46,291
May 1, 2026	0.85	0.92	0.80	0.92	0.92	-	7,074
Apr 30, 2026	0.85	0.94	0.83	0.92	0.92	5.75%	61,883
Apr 29, 2026	0.92	0.92	0.87	0.87	0.87	-5.69%	16,657
Apr 28, 2026	0.89	0.92	0.89	0.92	0.92	4.70%	5,313
Apr 27, 2026	0.90	0.98	0.88	0.88	0.88	-4.22%	24,873
Apr 24, 2026	0.98	0.98	0.90	0.92	0.92	-0.02%	7,363
Apr 23, 2026	0.95	0.95	0.92	0.92	0.92	-	2,094
Apr 22, 2026	0.98	0.98	0.92	0.92	0.92	-0.04%	11,885
Apr 21, 2026	0.98	1.05	0.92	0.92	0.92	-3.11%	10,493
Apr 20, 2026	1.03	1.05	0.78	0.95	0.95	-4.09%	67,739
Apr 17, 2026	0.96	1.05	0.96	0.99	0.99	-3.83%	9,001
Apr 16, 2026	1.02	1.06	0.98	1.03	1.03	-7.21%	40,037
Apr 15, 2026	1.13	1.16	1.07	1.11	1.11	-1.77%	22,204
Apr 14, 2026	1.18	1.19	1.09	1.13	1.13	-5.83%	17,572
Apr 13, 2026	1.04	1.39	0.98	1.20	1.20	13.21%	84,870
Apr 10, 2026	0.99	1.06	0.97	1.06	1.06	7.07%	52,650
Apr 9, 2026	0.90	0.99	0.90	0.99	0.99	3.61%	9,458
Apr 8, 2026	0.89	0.98	0.87	0.96	0.96	4.20%	29,749
Apr 7, 2026	0.85	0.92	0.85	0.92	0.92	3.02%	9,177
Apr 6, 2026	0.88	0.93	0.86	0.89	0.89	1.23%	10,650
Apr 2, 2026	0.85	0.88	0.85	0.88	0.88	-3.00%	19,668
Apr 1, 2026	0.92	0.92	0.81	0.91	0.91	-3.03%	13,117
Mar 31, 2026	0.87	0.93	0.83	0.93	0.93	9.98%	32,236
Mar 30, 2026	0.87	0.87	0.78	0.85	0.85	0.83%	16,431
Mar 27, 2026	0.81	0.87	0.77	0.84	0.84	-0.31%	53,858
Mar 26, 2026	0.76	0.95	0.73	0.85	0.85	-3.77%	94,387
Mar 25, 2026	0.83	0.88	0.79	0.88	0.88	1.06%	102,277
Mar 24, 2026	1.00	1.01	0.78	0.87	0.87	-13.05%	300,060
Mar 23, 2026	0.89	1.05	0.79	1.00	1.00	40.85%	11,055,571
Mar 20, 2026	1.18	1.19	0.71	0.71	0.71	-34.86%	141,105
Mar 19, 2026	0.89	1.20	0.88	1.09	1.09	11.24%	126,166
Mar 18, 2026	0.72	1.05	0.71	0.98	0.98	36.10%	355,550
Mar 17, 2026	0.79	0.81	0.71	0.72	0.72	-5.85%	12,630
Mar 16, 2026	0.80	0.80	0.68	0.76	0.76	-2.49%	7,926
Mar 13, 2026	0.80	0.81	0.78	0.78	0.78	1.59%	1,267
Mar 12, 2026	0.75	0.81	0.75	0.77	0.77	1.15%	4,267
Mar 11, 2026	0.79	0.80	0.76	0.76	0.76	-2.28%	2,859
Mar 10, 2026	0.78	0.81	0.73	0.78	0.78	4.13%	23,420
Mar 9, 2026	0.76	0.81	0.74	0.75	0.75	-	13,359
Mar 6, 2026	0.73	0.80	0.72	0.75	0.75	-3.85%	2,776
Mar 5, 2026	0.82	0.82	0.77	0.78	0.78	-3.58%	1,850
Mar 4, 2026	0.76	0.87	0.75	0.81	0.81	5.06%	14,791
Mar 3, 2026	0.74	0.77	0.70	0.77	0.77	0.04%	3,695
Mar 2, 2026	0.80	0.80	0.73	0.77	0.77	-3.79%	19,064
Feb 27, 2026	0.82	0.84	0.80	0.80	0.80	-1.19%	6,864
Feb 26, 2026	0.78	0.87	0.78	0.81	0.81	-8.79%	10,776
Feb 25, 2026	0.77	0.98	0.77	0.89	0.89	10.22%	53,181
Feb 24, 2026	0.83	0.83	0.79	0.81	0.81	-6.27%	9,455
Feb 23, 2026	0.90	0.95	0.82	0.86	0.86	-2.36%	5,888
Feb 20, 2026	0.87	0.91	0.85	0.88	0.88	-2.22%	9,514
Feb 19, 2026	0.88	0.95	0.86	0.90	0.90	-6.99%	15,806
Feb 18, 2026	0.87	0.98	0.87	0.97	0.97	5.17%	5,233
Feb 17, 2026	0.92	1.06	0.78	0.92	0.92	-4.37%	5,974
Feb 13, 2026	1.09	1.09	0.92	0.96	0.96	-4.75%	13,774
Feb 12, 2026	1.00	1.05	0.95	1.01	1.01	-0.98%	6,168
Feb 11, 2026	1.02	1.02	0.95	1.02	1.02	-	17,710
Feb 10, 2026	1.14	1.19	1.00	1.02	1.02	-2.86%	35,030
Feb 9, 2026	0.83	1.09	0.77	1.05	1.05	24.94%	103,817
Feb 6, 2026	0.78	0.90	0.78	0.84	0.84	12.05%	17,647
Feb 5, 2026	0.88	0.89	0.72	0.75	0.75	-10.71%	13,387
Feb 4, 2026	0.92	0.92	0.84	0.84	0.84	-4.08%	8,687
Feb 3, 2026	1.01	1.01	0.86	0.88	0.88	-6.84%	16,564