Skip to main content
Zhengye Biotechnology Holding Limited (ZYBT)
NASDAQ: ZYBT · Real-Time Price · USD
0.923
+0.041 (4.70%)
Apr 28, 2026, 4:00 PM EDT - Market closed

ZYBT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.890.920.890.920.924.70%5,313
Apr 27, 20260.900.980.880.880.88-4.22%24,873
Apr 24, 20260.980.980.900.920.92-0.02%7,363
Apr 23, 20260.950.950.920.920.92-2,094
Apr 22, 20260.980.980.920.920.92-0.04%11,885
Apr 21, 20260.981.050.920.920.92-3.11%10,493
Apr 20, 20261.031.050.780.950.95-4.09%67,739
Apr 17, 20260.961.050.960.990.99-3.83%9,001
Apr 16, 20261.021.060.981.031.03-7.21%40,037
Apr 15, 20261.131.161.071.111.11-1.77%22,204
Apr 14, 20261.181.191.091.131.13-5.83%17,572
Apr 13, 20261.041.390.981.201.2013.21%84,870
Apr 10, 20260.991.060.971.061.067.07%52,650
Apr 9, 20260.900.990.900.990.993.61%9,458
Apr 8, 20260.890.980.870.960.964.20%29,749
Apr 7, 20260.850.920.850.920.923.02%9,177
Apr 6, 20260.880.930.860.890.891.23%10,650
Apr 2, 20260.850.880.850.880.88-3.00%19,668
Apr 1, 20260.920.920.810.910.91-3.03%13,117
Mar 31, 20260.870.930.830.930.939.98%32,236
Mar 30, 20260.870.870.780.850.850.83%16,431
Mar 27, 20260.810.870.770.840.84-0.31%53,858
Mar 26, 20260.760.950.730.850.85-3.77%94,387
Mar 25, 20260.830.880.790.880.881.06%102,277
Mar 24, 20261.001.010.780.870.87-13.05%300,060
Mar 23, 20260.891.050.791.001.0040.85%11,055,571
Mar 20, 20261.181.190.710.710.71-34.86%141,105
Mar 19, 20260.891.200.881.091.0911.24%126,166
Mar 18, 20260.721.050.710.980.9836.10%355,550
Mar 17, 20260.790.810.710.720.72-5.85%12,630
Mar 16, 20260.800.800.680.760.76-2.50%7,926
Mar 13, 20260.800.810.780.780.781.59%1,267
Mar 12, 20260.750.810.750.770.771.15%4,267
Mar 11, 20260.790.800.760.760.76-2.28%2,859
Mar 10, 20260.780.810.730.780.784.13%23,420
Mar 9, 20260.760.810.740.750.75-13,359
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%53,181
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%15,806
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%6,168
Feb 11, 20261.021.020.951.021.02-17,710
Feb 10, 20261.141.191.001.021.02-2.86%35,030
Feb 9, 20260.831.090.771.051.0524.94%103,817
Feb 6, 20260.780.900.780.840.8412.05%17,647
Feb 5, 20260.880.890.720.750.75-10.71%13,387
Feb 4, 20260.920.920.840.840.84-4.08%8,687
Feb 3, 20261.011.010.860.880.88-6.84%16,564
Feb 2, 20260.920.970.920.940.94-3.91%8,434
Jan 30, 20260.971.000.940.980.983.96%15,320
Jan 29, 20260.971.000.900.940.94-5.90%13,173
Jan 28, 20261.001.050.961.001.00-1.96%11,694
Jan 27, 20261.031.051.001.021.02-0.97%14,094
Jan 26, 20261.041.041.031.031.03-1.25%7,235
Jan 23, 20261.041.081.041.041.04-3.43%5,233
Jan 22, 20261.101.101.041.081.08-0.92%6,710
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%14,120
Jan 15, 20261.121.181.101.111.11-0.89%26,379
Jan 14, 20261.121.191.111.121.12-16,151
Jan 13, 20261.161.191.121.121.12-4.44%26,753
Jan 12, 20261.151.181.151.171.171.91%9,639
Jan 9, 20261.141.261.141.151.150.88%32,747
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%13,083
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%10,252
Dec 30, 20251.201.251.111.131.13-5.83%57,819
Dec 29, 20251.501.511.201.201.20-21.57%44,992
Dec 26, 20251.621.681.531.531.53-8.93%13,002
Dec 24, 20251.761.801.661.681.68-5.62%8,574
Dec 23, 20251.781.811.771.781.78-1.11%3,321
Dec 22, 20251.881.901.761.801.80-2.70%9,020
Dec 19, 20251.841.901.721.851.850.54%8,151
Dec 18, 20251.671.841.671.841.842.79%17,398
Dec 17, 20251.951.951.771.791.79-3.76%8,717
Dec 16, 20251.952.001.861.861.86-3.63%13,445
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