Zhengye Biotechnology Holding Limited - Class A Ordinary Shares (ZYBT)

1.3800
-1.4700 (-51.58%)
NASDAQ· Last Trade: Jul 22nd, 4:39 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Zhengye Biotechnology Holding Limited - Class A Ordinary Shares (ZYBT)

DateOpenHighLowCloseVolumeAdjusted Close
7/21/20264.304.402.162.8537,800,7302.85
7/20/20261.278.011.198.01164,987,6688.01
7/17/20260.710.760.700.702,3090.70
7/16/20260.750.760.750.761,8850.76
7/15/20260.790.820.740.755,8680.75
7/14/20260.700.730.700.7119,8120.71
7/13/20260.750.820.700.718,1720.71
7/10/20260.820.820.780.785,7580.78
7/09/20260.760.820.730.7720,8780.77
7/08/20260.770.790.730.7724,3120.77
7/07/20260.700.770.680.7792,0150.77
7/06/20260.690.700.630.70784,2760.70
7/02/20260.680.680.620.6531,4260.65
7/01/20260.730.730.650.687,1630.68
6/30/20260.700.700.650.684,4170.68
6/29/20260.720.720.640.697,2230.69
6/26/20260.750.750.710.7116,1860.71
6/25/20260.750.810.750.7629,7050.76
6/24/20260.800.850.730.7724,8030.77
6/23/20260.720.820.720.7844,7120.78
6/22/20260.750.750.700.7226,4970.72
6/18/20260.750.770.740.758,3200.75
6/17/20260.810.840.770.7820,7900.78
6/16/20260.800.860.780.8431,9080.84
6/15/20260.760.820.730.8187,8010.81
6/12/20260.840.850.820.832,757,9380.83
6/11/20260.850.900.830.9035,3690.90
6/10/20260.900.960.900.9026,1300.90
6/09/20260.810.890.800.8972,7100.89
6/08/20260.830.860.830.86444,1260.86
6/05/20260.820.840.820.837,7380.83
6/04/20260.790.840.780.834,2450.83
6/03/20260.790.820.780.805,7370.80
6/02/20260.800.880.780.7912,1860.79
6/01/20260.860.860.780.858,8740.85
5/29/20260.810.870.840.856,2490.85
5/28/20260.810.820.810.813,0430.81
5/27/20260.840.870.820.871,7560.87
5/26/20260.810.870.810.862,7260.86
5/22/20260.840.880.810.879,2030.87
5/21/20260.870.890.840.8723,9640.87
5/20/20260.840.890.840.895,6070.89
5/19/20260.920.920.850.8711,3690.87
5/18/20260.950.950.920.921,4750.92
5/15/20260.930.980.920.954,4010.95
5/14/20260.950.970.920.9518,3720.95
5/13/20260.990.990.930.9617,0630.96
5/12/20260.951.010.921.0114,8291.01
5/11/20260.911.000.871.00431,1801.00
5/08/20260.980.980.940.956,5000.95
5/07/20261.011.010.920.9829,8310.98
5/06/20260.951.300.870.98604,8160.98
5/05/20260.960.970.870.8715,7590.87
5/04/20260.821.000.820.9946,2910.99
5/01/20260.850.920.800.927,0740.92
4/30/20260.850.940.850.9261,8830.92
4/29/20260.920.920.870.8716,6580.87
4/28/20260.890.920.890.925,3130.92
4/27/20260.900.980.880.8824,8730.88
4/24/20260.980.980.900.927,3640.92
4/23/20260.950.950.920.922,0950.92
4/22/20260.980.980.920.9211,8750.92