Guangdong Hybribio Biotech Co Ltd Class A 300639
SZSE · China · Health Technology
CNY 6.32+0.12 (+1.94%)
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 6.32 | +1.94% | CNY 6.22 | CNY 6.40 | CNY 6.16 | 14.34M |
| 2026-09-29 | CNY 6.20 | -1.43% | CNY 6.25 | CNY 6.31 | CNY 6.16 | 15.10M |
| 2026-09-28 | CNY 6.29 | +1.13% | CNY 6.34 | CNY 6.60 | CNY 6.21 | 21.36M |
| 2026-09-24 | CNY 6.22 | +0.65% | CNY 6.17 | CNY 6.29 | CNY 6.13 |
| 12.87M |
| 2026-09-23 | CNY 6.18 | +0.16% | CNY 6.14 | CNY 6.21 | CNY 6.12 | 10.76M |
| 2026-09-22 | CNY 6.17 | +0.49% | CNY 6.14 | CNY 6.23 | CNY 6.06 | 17.05M |
| 2026-09-21 | CNY 6.14 | +4.07% | CNY 5.89 | CNY 6.15 | CNY 5.88 | 17.54M |
| 2026-09-18 | CNY 5.90 | +1.72% | CNY 5.84 | CNY 6.00 | CNY 5.80 | 11.97M |
| 2026-09-17 | CNY 5.80 | +2.29% | CNY 5.69 | CNY 5.85 | CNY 5.61 | 8.31M |
| 2026-09-16 | CNY 5.67 | +0.18% | CNY 5.62 | CNY 5.71 | CNY 5.59 | 5.49M |
| 2026-09-15 | CNY 5.66 | -2.25% | CNY 5.80 | CNY 5.81 | CNY 5.64 | 6.66M |
| 2026-09-14 | CNY 5.79 | +2.66% | CNY 5.61 | CNY 5.83 | CNY 5.61 | 10.10M |
| 2026-09-11 | CNY 5.64 | -1.91% | CNY 5.75 | CNY 5.76 | CNY 5.60 | 6.51M |
| 2026-09-10 | CNY 5.75 | -1.71% | CNY 5.82 | CNY 5.82 | CNY 5.71 | 6.55M |
| 2026-09-09 | CNY 5.85 | -2.01% | CNY 5.94 | CNY 5.95 | CNY 5.82 | 7.60M |
| 2026-09-08 | CNY 5.97 | +1.70% | CNY 5.85 | CNY 5.97 | CNY 5.82 | 8.36M |
| 2026-09-07 | CNY 5.87 | -0.51% | CNY 5.88 | CNY 5.94 | CNY 5.84 | 7.19M |
| 2026-09-04 | CNY 5.90 | -0.84% | CNY 5.95 | CNY 6.04 | CNY 5.87 | 8.22M |
| 2026-09-03 | CNY 5.95 | -1.98% | CNY 6.07 | CNY 6.08 | CNY 5.92 | 9.21M |
| 2026-09-02 | CNY 6.07 | -1.14% | CNY 6.11 | CNY 6.13 | CNY 5.98 | 9.34M |
| 2026-09-01 | CNY 6.14 | +3.72% | CNY 5.93 | CNY 6.20 | CNY 5.91 | 16.51M |
| 2026-08-31 | CNY 5.92 | -2.15% | CNY 6.02 | CNY 6.02 | CNY 5.87 | 10.65M |
| 2026-08-28 | CNY 6.05 | -1.14% | CNY 6.11 | CNY 6.12 | CNY 6.04 | 9.33M |
| 2026-08-27 | CNY 6.12 | +0.33% | CNY 6.08 | CNY 6.16 | CNY 6.04 | 10.24M |
| 2026-08-26 | CNY 6.10 | -0.81% | CNY 6.14 | CNY 6.27 | CNY 6.06 | 12.85M |
| 2026-08-25 | CNY 6.15 | +3.02% | CNY 5.93 | CNY 6.18 | CNY 5.89 | 13.68M |
| 2026-08-24 | CNY 5.97 | -3.40% | CNY 6.14 | CNY 6.20 | CNY 5.91 | 14.12M |
| 2026-08-21 | CNY 6.18 | -1.75% | CNY 6.20 | CNY 6.31 | CNY 6.10 | 22.96M |
| 2026-08-20 | CNY 6.29 | +4.83% | CNY 6.30 | CNY 6.42 | CNY 6.15 | 33.63M |
| 2026-08-19 | CNY 6.00 | -0.17% | CNY 6.02 | CNY 6.18 | CNY 5.93 | 24.37M |
| 2026-08-18 | CNY 6.01 | -2.28% | CNY 6.17 | CNY 6.25 | CNY 5.99 | 19.90M |
| 2026-08-17 | CNY 6.15 | -4.06% | CNY 6.60 | CNY 6.62 | CNY 6.05 | 32.63M |
| 2026-08-14 | CNY 6.41 | +2.23% | CNY 6.22 | CNY 6.49 | CNY 6.20 | 24.50M |
| 2026-08-13 | CNY 6.27 | -0.16% | CNY 6.35 | CNY 6.45 | CNY 6.18 | 30.15M |
| 2026-08-12 | CNY 6.28 | +5.02% | CNY 5.95 | CNY 6.33 | CNY 5.93 | 29.32M |
| 2026-08-11 | CNY 5.98 | +1.53% | CNY 5.84 | CNY 6.09 | CNY 5.81 | 22.06M |
| 2026-08-10 | CNY 5.89 | +0.68% | CNY 5.83 | CNY 5.96 | CNY 5.81 | 14.18M |
| 2026-08-07 | CNY 5.85 | +2.63% | CNY 5.68 | CNY 5.87 | CNY 5.64 | 18.81M |
| 2026-08-06 | CNY 5.70 | -0.70% | CNY 5.70 | CNY 5.77 | CNY 5.60 | 14.77M |
| 2026-08-05 | CNY 5.74 | -0.17% | CNY 5.72 | CNY 5.79 | CNY 5.65 | 19.18M |
| 2026-08-04 | CNY 5.75 | -0.86% | CNY 5.79 | CNY 5.88 | CNY 5.71 | 16.58M |
| 2026-08-03 | CNY 5.80 | +4.32% | CNY 5.54 | CNY 5.84 | CNY 5.47 | 26.79M |
| 2026-07-31 | CNY 5.56 | -1.07% | CNY 5.52 | CNY 5.64 | CNY 5.46 | 20.46M |
| 2026-07-30 | CNY 5.62 | +2.93% | CNY 5.40 | CNY 5.66 | CNY 5.36 | 27.83M |
| 2026-07-29 | CNY 5.46 | -1.44% | CNY 5.48 | CNY 5.50 | CNY 5.39 | 19.66M |
| 2026-07-28 | CNY 5.54 | +1.47% | CNY 5.38 | CNY 5.55 | CNY 5.30 | 29.00M |
| 2026-07-27 | CNY 5.46 | +1.30% | CNY 5.11 | CNY 5.46 | CNY 5.08 | 31.76M |
| 2026-07-24 | CNY 5.39 | +5.27% | CNY 5.25 | CNY 5.79 | CNY 5.25 | 38.90M |
| 2026-07-23 | CNY 5.12 | +2.20% | CNY 4.98 | CNY 5.14 | CNY 4.94 | 13.80M |
| 2026-07-22 | CNY 5.01 | -1.18% | CNY 5.00 | CNY 5.19 | CNY 4.98 | 14.21M |
| 2026-07-21 | CNY 5.07 | -1.93% | CNY 5.12 | CNY 5.13 | CNY 4.85 | 18.52M |
| 2026-07-20 | CNY 5.17 | -1.34% | CNY 5.18 | CNY 5.35 | CNY 5.06 | 16.28M |
| 2026-07-17 | CNY 5.24 | -5.92% | CNY 5.54 | CNY 5.60 | CNY 5.21 | 19.22M |
| 2026-07-16 | CNY 5.57 | 0.00% | CNY 5.51 | CNY 5.63 | CNY 5.39 | 17.89M |
| 2026-07-15 | CNY 5.57 | +3.34% | CNY 5.39 | CNY 5.59 | CNY 5.33 | 20.88M |
| 2026-07-14 | CNY 5.39 | +4.05% | CNY 5.14 | CNY 5.41 | CNY 5.11 | 18.77M |
| 2026-07-13 | CNY 5.18 | -0.96% | CNY 5.23 | CNY 5.30 | CNY 5.13 | 12.14M |
| 2026-07-10 | CNY 5.23 | +2.75% | CNY 5.07 | CNY 5.33 | CNY 4.96 | 15.62M |
| 2026-07-09 | CNY 5.09 | +0.59% | CNY 5.02 | CNY 5.20 | CNY 4.99 | 9.64M |
| 2026-07-08 | CNY 5.06 | -0.59% | CNY 5.10 | CNY 5.19 | CNY 5.02 | 8.19M |
| 2026-07-07 | CNY 5.09 | -4.50% | CNY 5.33 | CNY 5.35 | CNY 5.07 | 11.44M |
| 2026-07-06 | CNY 5.33 | +0.57% | CNY 5.28 | CNY 5.43 | CNY 5.24 | 13.38M |
| 2026-07-03 | CNY 5.30 | +2.12% | CNY 5.22 | CNY 5.34 | CNY 5.15 | 12.78M |
| 2026-07-02 | CNY 5.19 | +0.39% | CNY 5.17 | CNY 5.33 | CNY 5.10 | 12.86M |
| 2026-07-01 | CNY 5.17 | +4.02% | CNY 4.98 | CNY 5.19 | CNY 4.93 | 14.55M |
| 2026-06-30 | CNY 4.97 | -1.58% | CNY 5.05 | CNY 5.05 | CNY 4.91 | 11.29M |
| 2026-06-29 | CNY 5.05 | +3.48% | CNY 4.88 | CNY 5.05 | CNY 4.75 | 13.07M |
| 2026-06-26 | CNY 4.88 | -4.87% | CNY 5.11 | CNY 5.11 | CNY 4.87 | 13.22M |
| 2026-06-25 | CNY 5.13 | -2.47% | CNY 5.27 | CNY 5.27 | CNY 5.08 | 10.88M |
| 2026-06-24 | CNY 5.26 | -3.84% | CNY 5.42 | CNY 5.50 | CNY 5.25 | 11.19M |
| 2026-06-23 | CNY 5.47 | +2.24% | CNY 5.34 | CNY 5.61 | CNY 5.30 | 14.77M |
| 2026-06-22 | CNY 5.35 | +0.19% | CNY 5.35 | CNY 5.37 | CNY 5.10 | 13.27M |
| 2026-06-18 | CNY 5.34 | +2.10% | CNY 5.25 | CNY 5.38 | CNY 5.21 | 10.40M |
| 2026-06-17 | CNY 5.23 | -2.43% | CNY 5.31 | CNY 5.35 | CNY 5.21 | 6.79M |
| 2026-06-16 | CNY 5.36 | -0.19% | CNY 5.36 | CNY 5.37 | CNY 5.25 | 7.96M |
| 2026-06-15 | CNY 5.37 | +0.94% | CNY 5.31 | CNY 5.42 | CNY 5.29 | 8.78M |
| 2026-06-12 | CNY 5.32 | +3.10% | CNY 5.20 | CNY 5.34 | CNY 5.16 | 10.25M |
| 2026-06-11 | CNY 5.16 | -1.90% | CNY 5.22 | CNY 5.26 | CNY 5.10 | 8.15M |
| 2026-06-10 | CNY 5.26 | -1.68% | CNY 5.33 | CNY 5.36 | CNY 5.18 | 8.96M |
| 2026-06-09 | CNY 5.35 | +1.90% | CNY 5.29 | CNY 5.37 | CNY 5.19 | 9.28M |
| 2026-06-08 | CNY 5.25 | -3.31% | CNY 5.35 | CNY 5.41 | CNY 5.19 | 11.20M |
| 2026-06-05 | CNY 5.43 | +0.93% | CNY 5.42 | CNY 5.51 | CNY 5.38 | 9.78M |
| 2026-06-04 | CNY 5.38 | -2.89% | CNY 5.53 | CNY 5.54 | CNY 5.33 | 12.18M |
| 2026-06-03 | CNY 5.54 | -1.25% | CNY 5.60 | CNY 5.61 | CNY 5.49 | 10.87M |
| 2026-06-02 | CNY 5.61 | -3.61% | CNY 5.82 | CNY 5.82 | CNY 5.56 | 12.45M |
| 2026-06-01 | CNY 5.82 | +1.04% | CNY 5.72 | CNY 5.86 | CNY 5.67 | 9.72M |
| 2026-05-29 | CNY 5.76 | -4.00% | CNY 5.99 | CNY 5.99 | CNY 5.75 | 16.89M |
| 2026-05-28 | CNY 6.00 | +1.01% | CNY 5.97 | CNY 6.01 | CNY 5.86 | 12.01M |
| 2026-05-27 | CNY 5.94 | -3.57% | CNY 6.12 | CNY 6.12 | CNY 5.93 | 17.13M |
| 2026-05-26 | CNY 6.16 | -1.91% | CNY 6.20 | CNY 6.26 | CNY 6.05 | 19.43M |