Hybio Pharmaceutical Co., Ltd. Class A 300199
SZSE · China · Health Technology
CNY 23.92+1.13 (+4.96%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 23.92 | +4.96% | CNY 22.70 | CNY 24.93 | CNY 22.70 | 77.79M |
| 2026-09-29 | CNY 22.79 | +1.74% | CNY 22.28 | CNY 23.04 | CNY 22.06 | 28.23M |
| 2026-09-28 | CNY 22.40 | -3.86% | CNY 23.13 | CNY 23.42 | CNY 22.31 | 34.80M |
| 2026-09-24 | CNY 23.30 | -4.08% | CNY 24.15 | CNY 24.25 | CNY 23.23 | 43.96M |
| 2026-09-23 | CNY 24.29 | +1.84% | CNY 24.10 | CNY 24.44 | CNY 23.70 | 49.66M |
| 2026-09-22 | CNY 23.85 | +1.10% | CNY 23.26 | CNY 24.18 | CNY 22.90 | 53.69M |
| 2026-09-21 | CNY 23.59 | +0.38% | CNY 23.50 | CNY 24.09 | CNY 23.33 | 47.10M |
| 2026-09-18 | CNY 23.50 | -0.63% | CNY 23.87 | CNY 24.19 | CNY 23.32 | 39.09M |
| 2026-09-17 | CNY 23.65 | +0.51% | CNY 23.40 | CNY 24.19 | CNY 23.32 | 35.20M |
| 2026-09-16 | CNY 23.53 | -0.25% | CNY 23.59 | CNY 23.75 | CNY 23.03 | 34.16M |
| 2026-09-15 | CNY 23.59 | +0.34% | CNY 23.55 | CNY 23.94 | CNY 23.16 | 29.55M |
| 2026-09-14 | CNY 23.51 | +3.25% | CNY 22.70 | CNY 23.63 | CNY 22.52 | 36.90M |
| 2026-09-11 | CNY 22.77 | -2.06% | CNY 23.25 | CNY 23.27 | CNY 22.26 | 30.90M |
| 2026-09-10 | CNY 23.25 | +0.39% | CNY 23.12 | CNY 23.56 | CNY 22.65 | 30.73M |
| 2026-09-09 | CNY 23.16 | +1.22% | CNY 22.59 | CNY 23.78 | CNY 22.49 | 39.71M |
| 2026-09-08 | CNY 22.88 | -2.35% | CNY 23.51 | CNY 23.58 | CNY 22.81 | 33.69M |
| 2026-09-07 | CNY 23.43 | +2.67% | CNY 22.80 | CNY 23.55 | CNY 22.65 | 38.95M |
| 2026-09-04 | CNY 22.82 | -0.09% | CNY 23.10 | CNY 23.27 | CNY 22.60 | 37.39M |
| 2026-09-03 | CNY 22.84 | -0.04% | CNY 22.97 | CNY 23.30 | CNY 22.51 | 31.05M |
| 2026-09-02 | CNY 22.85 | -0.44% | CNY 22.95 | CNY 23.00 | CNY 22.39 | 24.22M |
| 2026-09-01 | CNY 22.95 | -0.04% | CNY 23.00 | CNY 23.08 | CNY 22.63 | 25.12M |
| 2026-08-31 | CNY 22.96 | -2.09% | CNY 23.08 | CNY 24.04 | CNY 22.77 | 38.74M |
| 2026-08-28 | CNY 23.45 | +0.47% | CNY 23.33 | CNY 24.02 | CNY 23.09 | 37.39M |
| 2026-08-27 | CNY 23.34 | +2.96% | CNY 22.71 | CNY 23.45 | CNY 22.41 | 33.82M |
| 2026-08-26 | CNY 22.67 | -3.45% | CNY 23.32 | CNY 23.50 | CNY 22.57 | 40.59M |
| 2026-08-25 | CNY 23.48 | +5.91% | CNY 22.09 | CNY 23.70 | CNY 21.71 | 58.95M |
| 2026-08-24 | CNY 22.17 | -4.03% | CNY 23.11 | CNY 23.21 | CNY 21.70 | 47.46M |
| 2026-08-21 | CNY 23.10 | -4.15% | CNY 24.00 | CNY 24.08 | CNY 22.95 | 50.30M |
| 2026-08-20 | CNY 24.10 | +1.26% | CNY 24.51 | CNY 25.13 | CNY 23.88 | 62.39M |
| 2026-08-19 | CNY 23.80 | -7.54% | CNY 25.30 | CNY 25.66 | CNY 23.72 | 50.32M |
| 2026-08-18 | CNY 25.74 | -1.72% | CNY 26.18 | CNY 26.31 | CNY 25.42 | 35.73M |
| 2026-08-17 | CNY 26.19 | +1.28% | CNY 26.08 | CNY 26.20 | CNY 25.34 | 40.15M |
| 2026-08-14 | CNY 25.86 | -2.49% | CNY 26.09 | CNY 26.72 | CNY 25.33 | 60.24M |
| 2026-08-13 | CNY 26.52 | +2.35% | CNY 25.90 | CNY 27.70 | CNY 25.90 | 82.81M |
| 2026-08-12 | CNY 25.91 | +0.08% | CNY 25.50 | CNY 26.92 | CNY 25.50 | 66.27M |
| 2026-08-11 | CNY 25.89 | +2.58% | CNY 24.97 | CNY 26.95 | CNY 24.84 | 109.01M |
| 2026-08-10 | CNY 25.24 | +3.53% | CNY 24.68 | CNY 25.26 | CNY 24.30 | 64.85M |
| 2026-08-07 | CNY 24.38 | +8.45% | CNY 22.64 | CNY 24.49 | CNY 22.54 | 68.93M |
| 2026-08-06 | CNY 22.48 | +0.63% | CNY 22.38 | CNY 22.85 | CNY 22.07 | 43.76M |
| 2026-08-05 | CNY 22.34 | +5.08% | CNY 21.20 | CNY 22.60 | CNY 21.00 | 50.10M |
| 2026-08-04 | CNY 21.26 | +4.01% | CNY 20.72 | CNY 21.36 | CNY 20.67 | 39.70M |
| 2026-08-03 | CNY 20.44 | -3.13% | CNY 21.09 | CNY 21.31 | CNY 20.36 | 35.94M |
| 2026-07-31 | CNY 21.10 | +4.46% | CNY 20.29 | CNY 21.90 | CNY 20.29 | 53.21M |
| 2026-07-30 | CNY 20.20 | -2.13% | CNY 20.60 | CNY 21.30 | CNY 20.03 | 36.54M |
| 2026-07-29 | CNY 20.64 | +0.73% | CNY 20.38 | CNY 20.89 | CNY 19.86 | 36.25M |
| 2026-07-28 | CNY 20.49 | -6.05% | CNY 21.77 | CNY 22.00 | CNY 20.36 | 38.21M |
| 2026-07-27 | CNY 21.81 | +9.65% | CNY 19.95 | CNY 21.97 | CNY 19.81 | 48.80M |
| 2026-07-24 | CNY 19.89 | -5.47% | CNY 20.80 | CNY 21.10 | CNY 19.88 | 29.60M |
| 2026-07-23 | CNY 21.04 | -2.00% | CNY 21.09 | CNY 21.63 | CNY 20.72 | 33.24M |
| 2026-07-22 | CNY 21.47 | -3.77% | CNY 21.60 | CNY 22.75 | CNY 21.35 | 46.39M |
| 2026-07-21 | CNY 22.31 | +2.67% | CNY 21.52 | CNY 22.36 | CNY 19.87 | 56.07M |
| 2026-07-20 | CNY 21.73 | +1.35% | CNY 21.43 | CNY 22.75 | CNY 21.00 | 57.76M |
| 2026-07-17 | CNY 21.44 | -12.38% | CNY 24.36 | CNY 24.50 | CNY 21.38 | 76.34M |
| 2026-07-16 | CNY 24.47 | -3.13% | CNY 24.91 | CNY 25.53 | CNY 23.80 | 73.73M |
| 2026-07-15 | CNY 25.26 | +6.94% | CNY 23.41 | CNY 26.98 | CNY 23.41 | 110.16M |
| 2026-07-14 | CNY 23.62 | +0.51% | CNY 23.28 | CNY 23.85 | CNY 22.62 | 49.97M |
| 2026-07-13 | CNY 23.50 | -7.63% | CNY 25.03 | CNY 25.44 | CNY 23.37 | 59.39M |
| 2026-07-10 | CNY 25.44 | -1.32% | CNY 25.79 | CNY 26.78 | CNY 25.06 | 88.66M |
| 2026-07-09 | CNY 25.78 | +4.08% | CNY 24.56 | CNY 25.90 | CNY 23.88 | 70.63M |
| 2026-07-08 | CNY 24.77 | +0.28% | CNY 24.83 | CNY 25.90 | CNY 24.40 | 62.90M |
| 2026-07-07 | CNY 24.70 | -4.26% | CNY 25.40 | CNY 25.81 | CNY 24.60 | 54.21M |
| 2026-07-06 | CNY 25.80 | +3.28% | CNY 24.87 | CNY 26.30 | CNY 24.61 | 88.81M |
| 2026-07-03 | CNY 24.98 | +8.14% | CNY 23.43 | CNY 25.33 | CNY 23.35 | 85.21M |
| 2026-07-02 | CNY 23.10 | -3.47% | CNY 24.03 | CNY 25.20 | CNY 22.92 | 70.02M |
| 2026-07-01 | CNY 23.93 | +8.38% | CNY 22.30 | CNY 24.08 | CNY 22.10 | 77.76M |
| 2026-06-30 | CNY 22.08 | -0.09% | CNY 22.06 | CNY 22.72 | CNY 21.87 | 43.87M |
| 2026-06-29 | CNY 22.10 | +11.79% | CNY 19.82 | CNY 22.28 | CNY 18.90 | 72.10M |
| 2026-06-26 | CNY 19.77 | -10.10% | CNY 21.86 | CNY 22.20 | CNY 19.74 | 46.23M |
| 2026-06-25 | CNY 21.99 | +0.46% | CNY 21.48 | CNY 22.09 | CNY 20.89 | 34.03M |
| 2026-06-24 | CNY 21.89 | -1.75% | CNY 22.10 | CNY 22.56 | CNY 21.71 | 39.47M |
| 2026-06-23 | CNY 22.28 | -1.02% | CNY 22.44 | CNY 23.28 | CNY 22.22 | 52.56M |
| 2026-06-22 | CNY 22.51 | +2.32% | CNY 21.74 | CNY 22.58 | CNY 20.83 | 45.49M |
| 2026-06-18 | CNY 22.00 | -0.59% | CNY 21.99 | CNY 22.40 | CNY 21.61 | 30.29M |
| 2026-06-17 | CNY 22.13 | -3.70% | CNY 22.82 | CNY 23.00 | CNY 21.91 | 31.06M |
| 2026-06-16 | CNY 22.98 | -0.22% | CNY 22.79 | CNY 23.40 | CNY 22.49 | 33.47M |
| 2026-06-15 | CNY 23.03 | +5.35% | CNY 21.80 | CNY 23.15 | CNY 21.69 | 44.98M |
| 2026-06-12 | CNY 21.86 | +5.40% | CNY 20.92 | CNY 22.39 | CNY 20.88 | 37.86M |
| 2026-06-11 | CNY 20.74 | -1.94% | CNY 21.01 | CNY 21.25 | CNY 20.47 | 20.33M |
| 2026-06-10 | CNY 21.15 | -1.31% | CNY 21.34 | CNY 21.90 | CNY 20.98 | 24.83M |
| 2026-06-09 | CNY 21.43 | +4.13% | CNY 20.71 | CNY 21.68 | CNY 20.36 | 34.75M |
| 2026-06-08 | CNY 20.58 | -4.15% | CNY 20.57 | CNY 21.49 | CNY 20.34 | 36.06M |
| 2026-06-05 | CNY 21.47 | -6.08% | CNY 23.40 | CNY 23.49 | CNY 21.36 | 57.36M |
| 2026-06-04 | CNY 22.86 | +2.33% | CNY 22.23 | CNY 23.31 | CNY 21.82 | 44.25M |
| 2026-06-03 | CNY 22.34 | -1.59% | CNY 22.54 | CNY 22.90 | CNY 22.06 | 27.81M |
| 2026-06-02 | CNY 22.70 | +2.30% | CNY 22.10 | CNY 22.95 | CNY 21.40 | 39.15M |
| 2026-06-01 | CNY 22.19 | -3.98% | CNY 23.22 | CNY 23.44 | CNY 22.14 | 39.22M |
| 2026-05-29 | CNY 23.11 | -5.09% | CNY 24.51 | CNY 24.83 | CNY 23.01 | 44.18M |
| 2026-05-28 | CNY 24.35 | -1.10% | CNY 24.69 | CNY 24.90 | CNY 23.50 | 40.72M |
| 2026-05-27 | CNY 24.62 | -2.84% | CNY 25.09 | CNY 25.45 | CNY 24.53 | 39.57M |
| 2026-05-26 | CNY 25.34 | -0.28% | CNY 25.05 | CNY 25.46 | CNY 24.51 | 44.58M |