Zhengye Biotechnology Holding Ltd. Class A ZYBT
NASDAQ · United States · Health Technology
$1.24-0.02 (-1.59%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.24 | -1.59% | $1.26 | $1.26 | $1.20 | 15.90K |
| 2026-10-01 | $1.26 | +5.00% | $1.20 | $1.29 | $1.20 | 13.80K |
| 2026-09-30 | $1.20 | -3.23% | $1.26 | $1.26 | $1.20 | 13.80K |
| 2026-09-29 | $1.24 | -4.62% | $1.29 | $1.37 | $1.24 | 20.50K |
| 2026-09-28 | $1.30 | -0.38% | $1.31 | $1.37 | $1.26 | 10.00K |
| 2026-09-25 | $1.30 | -0.38% | $1.29 | $1.35 | $1.26 | 19.30K |
| 2026-09-24 | $1.31 | -4.38% | $1.30 | $1.37 | $1.30 | 8.80K |
| 2026-09-23 | $1.37 | +7.03% | $1.28 | $1.38 | $1.28 | 28.30K |
| 2026-09-22 | $1.28 | -5.19% | $1.35 | $1.35 | $1.26 | 24.40K |
| 2026-09-21 | $1.35 | -1.46% | $1.34 | $1.38 | $1.34 | 17.60K |
| 2026-09-18 | $1.37 | 0.00% | $1.35 | $1.39 | $1.35 | 20.90K |
| 2026-09-17 | $1.37 | 0.00% | $1.33 | $1.38 | $1.32 | 35.00K |
| 2026-09-16 | $1.37 | -0.72% | $1.36 | $1.42 | $1.36 | 24.50K |
| 2026-09-15 | $1.38 | -2.82% | $1.41 | $1.41 | $1.36 | 27.80K |
| 2026-09-14 | $1.42 | -8.39% | $1.55 | $1.55 | $1.40 | 55.30K |
| 2026-09-11 | $1.55 | -2.52% | $1.55 | $1.62 | $1.55 | 22.40K |
| 2026-09-10 | $1.59 | +1.27% | $1.55 | $1.63 | $1.55 | 45.60K |
| 2026-09-09 | $1.57 | -0.63% | $1.56 | $1.64 | $1.56 | 37.40K |
| 2026-09-08 | $1.58 | -1.86% | $1.60 | $1.61 | $1.56 | 29.60K |
| 2026-09-04 | $1.61 | -1.23% | $1.66 | $1.71 | $1.60 | 33.50K |
| 2026-09-03 | $1.63 | 0.00% | $1.65 | $1.68 | $1.57 | 24.20K |
| 2026-09-02 | $1.63 | -1.21% | $1.57 | $1.68 | $1.57 | 54.60K |
| 2026-09-01 | $1.65 | -4.62% | $1.74 | $1.79 | $1.63 | 33.40K |
| 2026-08-31 | $1.73 | 0.00% | $1.70 | $1.78 | $1.70 | 29.70K |
| 2026-08-28 | $1.73 | -1.70% | $1.81 | $1.81 | $1.66 | 37.20K |
| 2026-08-27 | $1.76 | -3.83% | $1.80 | $1.84 | $1.75 | 46.00K |
| 2026-08-26 | $1.83 | -3.17% | $1.85 | $1.90 | $1.82 | 33.10K |
| 2026-08-25 | $1.89 | -3.08% | $1.91 | $2.01 | $1.86 | 42.00K |
| 2026-08-24 | $1.95 | -4.41% | $2.00 | $2.11 | $1.85 | 147.20K |
| 2026-08-21 | $2.04 | +7.94% | $1.85 | $2.20 | $1.85 | 277.30K |
| 2026-08-20 | $1.89 | +2.16% | $1.81 | $1.95 | $1.77 | 200.30K |
| 2026-08-19 | $1.85 | +20.92% | $1.57 | $2.15 | $1.54 | 1.66M |
| 2026-08-18 | $1.53 | +0.66% | $1.52 | $1.63 | $1.50 | 130.10K |
| 2026-08-17 | $1.52 | -2.56% | $1.57 | $1.58 | $1.51 | 113.50K |
| 2026-08-14 | $1.56 | +1.96% | $1.49 | $1.65 | $1.49 | 177.20K |
| 2026-08-13 | $1.53 | -1.29% | $1.52 | $1.60 | $1.49 | 161.90K |
| 2026-08-12 | $1.55 | -3.73% | $1.59 | $1.65 | $1.52 | 166.30K |
| 2026-08-11 | $1.61 | -10.56% | $1.73 | $1.79 | $1.60 | 269.30K |
| 2026-08-10 | $1.80 | -4.76% | $1.81 | $1.99 | $1.77 | 457.60K |
| 2026-08-07 | $1.89 | -9.57% | $2.38 | $3.59 | $1.66 | 13.14M |
| 2026-08-06 | $2.09 | -11.44% | $2.08 | $2.29 | $1.76 | 3.43M |
| 2026-08-05 | $2.36 | +84.37% | $1.26 | $4.29 | $1.26 | 71.60M |
| 2026-08-04 | $1.28 | -3.76% | $1.24 | $1.32 | $1.22 | 104.80K |
| 2026-08-03 | $1.33 | 0.00% | $1.30 | $1.36 | $1.22 | 112.30K |
| 2026-07-31 | $1.33 | -2.21% | $1.32 | $1.43 | $1.20 | 175.90K |
| 2026-07-30 | $1.36 | +10.57% | $1.19 | $1.45 | $1.11 | 352.90K |
| 2026-07-29 | $1.23 | -7.52% | $1.25 | $1.29 | $1.17 | 310.80K |
| 2026-07-28 | $1.33 | -13.07% | $1.46 | $1.46 | $1.31 | 316.10K |
| 2026-07-27 | $1.53 | -11.56% | $1.63 | $1.63 | $1.34 | 788.10K |
| 2026-07-24 | $1.73 | -3.89% | $1.74 | $1.90 | $1.64 | 1.65M |
| 2026-07-23 | $1.80 | +30.43% | $1.76 | $2.07 | $1.56 | 15.57M |
| 2026-07-22 | $1.38 | -51.58% | $2.27 | $2.29 | $1.31 | 10.55M |
| 2026-07-21 | $2.85 | -64.42% | $4.30 | $4.40 | $2.16 | 37.88M |
| 2026-07-20 | $8.01 | +1,047.56% | $1.27 | $8.01 | $1.19 | 166.02M |
| 2026-07-17 | $0.70 | -7.55% | $0.71 | $0.75 | $0.70 | 2.30K |
| 2026-07-16 | $0.75 | +0.80% | $0.75 | $0.75 | $0.75 | 1.90K |
| 2026-07-15 | $0.75 | +5.34% | $0.79 | $0.82 | $0.74 | 5.90K |
| 2026-07-14 | $0.71 | +0.85% | $0.70 | $0.74 | $0.70 | 19.80K |
| 2026-07-13 | $0.70 | -9.62% | $0.75 | $0.82 | $0.70 | 8.20K |
| 2026-07-10 | $0.78 | +1.04% | $0.82 | $0.82 | $0.78 | 5.80K |
| 2026-07-09 | $0.77 | +0.13% | $0.76 | $0.82 | $0.73 | 25.30K |
| 2026-07-08 | $0.77 | +0.39% | $0.77 | $0.79 | $0.73 | 24.20K |
| 2026-07-07 | $0.77 | +10.34% | $0.70 | $0.77 | $0.68 | 92.60K |
| 2026-07-06 | $0.70 | +7.74% | $0.69 | $0.70 | $0.63 | 799.10K |
| 2026-07-02 | $0.65 | -4.58% | $0.68 | $0.68 | $0.62 | 21.30K |
| 2026-07-01 | $0.68 | 0.00% | $0.73 | $0.73 | $0.65 | 7.10K |
| 2026-06-30 | $0.68 | -2.17% | $0.70 | $0.70 | $0.65 | 4.40K |
| 2026-06-29 | $0.69 | -2.95% | $0.72 | $0.72 | $0.64 | 7.20K |
| 2026-06-26 | $0.71 | -6.31% | $0.75 | $0.75 | $0.71 | 16.20K |
| 2026-06-25 | $0.76 | -1.42% | $0.75 | $0.81 | $0.75 | 29.40K |
| 2026-06-24 | $0.77 | -1.28% | $0.80 | $0.85 | $0.73 | 24.80K |
| 2026-06-23 | $0.78 | +9.07% | $0.72 | $0.82 | $0.72 | 44.70K |
| 2026-06-22 | $0.72 | -4.40% | $0.75 | $0.75 | $0.70 | 26.50K |
| 2026-06-18 | $0.75 | -3.23% | $0.76 | $0.76 | $0.74 | 8.30K |
| 2026-06-17 | $0.77 | -8.07% | $0.81 | $0.84 | $0.77 | 20.80K |
| 2026-06-16 | $0.84 | +4.72% | $0.80 | $0.86 | $0.78 | 31.90K |
| 2026-06-15 | $0.81 | -3.01% | $0.76 | $0.82 | $0.73 | 73.00K |
| 2026-06-12 | $0.83 | -7.78% | $0.84 | $0.85 | $0.82 | 2.70M |
| 2026-06-11 | $0.90 | 0.00% | $0.85 | $0.90 | $0.83 | 35.40K |
| 2026-06-10 | $0.90 | +1.01% | $0.90 | $0.96 | $0.90 | 26.60K |
| 2026-06-09 | $0.89 | +3.12% | $0.81 | $0.89 | $0.80 | 72.70K |
| 2026-06-08 | $0.86 | +3.97% | $0.83 | $0.86 | $0.83 | 577.90K |
| 2026-06-05 | $0.83 | +0.12% | $0.82 | $0.84 | $0.82 | 7.70K |
| 2026-06-04 | $0.83 | +3.62% | $0.79 | $0.84 | $0.78 | 4.20K |
| 2026-06-03 | $0.80 | +1.39% | $0.79 | $0.82 | $0.79 | 5.70K |
| 2026-06-02 | $0.79 | -6.95% | $0.80 | $0.88 | $0.79 | 12.20K |
| 2026-06-01 | $0.85 | -0.12% | $0.86 | $0.86 | $0.78 | 8.90K |
| 2026-05-29 | $0.85 | +4.94% | $0.86 | $0.87 | $0.84 | 6.20K |
| 2026-05-28 | $0.81 | -6.57% | $0.81 | $0.82 | $0.81 | 3.00K |
| 2026-05-27 | $0.87 | +0.81% | $0.85 | $0.87 | $0.82 | 1.80K |