Zhengye Biotechnology Holding Limited (ZYBT)
NASDAQ: ZYBT · Real-Time Price · USD
6.61
-0.44 (-6.24%)
At close: Jun 27, 2025, 4:00 PM
6.49
-0.12 (-1.82%)
After-hours: Jun 27, 2025, 6:05 PM EDT
ZYBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.68 | 7.85 | 6.40 | 6.61 | 6.61 | -6.24% | 268,800 |
| Jun 26, 2025 | 7.40 | 8.00 | 6.24 | 7.05 | 7.05 | -10.48% | 431,993 |
| Jun 25, 2025 | 7.19 | 8.00 | 7.19 | 7.88 | 7.88 | 4.44% | 227,155 |
| Jun 24, 2025 | 7.57 | 7.91 | 6.90 | 7.54 | 7.54 | 1.55% | 250,937 |
| Jun 23, 2025 | 8.79 | 9.69 | 7.25 | 7.43 | 7.43 | -20.16% | 460,455 |
| Jun 20, 2025 | 8.25 | 9.30 | 8.17 | 9.30 | 9.30 | 14.96% | 432,147 |
| Jun 18, 2025 | 7.62 | 8.38 | 7.33 | 8.09 | 8.09 | 7.29% | 270,317 |
| Jun 17, 2025 | 7.02 | 7.91 | 7.02 | 7.54 | 7.54 | 5.01% | 544,901 |
| Jun 16, 2025 | 6.21 | 7.44 | 6.21 | 7.18 | 7.18 | 13.25% | 558,365 |
| Jun 13, 2025 | 6.95 | 7.21 | 6.13 | 6.34 | 6.34 | -13.03% | 638,579 |
| Jun 12, 2025 | 6.83 | 7.58 | 6.10 | 7.29 | 7.29 | 4.74% | 635,879 |
| Jun 11, 2025 | 6.45 | 7.38 | 5.89 | 6.96 | 6.96 | 11.36% | 486,370 |
| Jun 10, 2025 | 5.50 | 6.91 | 5.32 | 6.25 | 6.25 | 21.12% | 611,691 |
| Jun 9, 2025 | 6.12 | 6.20 | 4.61 | 5.16 | 5.16 | -12.69% | 298,693 |
| Jun 6, 2025 | 6.37 | 6.70 | 5.66 | 5.91 | 5.91 | -6.04% | 224,904 |
| Jun 5, 2025 | 6.26 | 6.63 | 6.02 | 6.29 | 6.29 | -2.18% | 308,939 |
| Jun 4, 2025 | 7.05 | 7.62 | 6.40 | 6.43 | 6.43 | -9.56% | 368,500 |
| Jun 3, 2025 | 8.98 | 9.16 | 6.88 | 7.11 | 7.11 | -22.38% | 855,343 |
| Jun 2, 2025 | 9.03 | 9.44 | 7.57 | 9.16 | 9.16 | 1.55% | 924,755 |
| May 30, 2025 | 8.19 | 9.70 | 7.75 | 9.02 | 9.02 | 10.27% | 542,896 |
| May 29, 2025 | 8.88 | 9.00 | 8.18 | 8.18 | 8.18 | -7.05% | 736,783 |
| May 28, 2025 | 8.56 | 9.09 | 8.14 | 8.80 | 8.80 | 2.80% | 881,230 |
| May 27, 2025 | 9.26 | 9.71 | 8.42 | 8.56 | 8.56 | 0.35% | 644,991 |
| May 23, 2025 | 9.47 | 10.09 | 8.01 | 8.53 | 8.53 | -12.33% | 798,176 |
| May 22, 2025 | 8.88 | 10.01 | 8.41 | 9.73 | 9.73 | 9.45% | 741,139 |
| May 21, 2025 | 7.45 | 9.25 | 7.00 | 8.89 | 8.89 | 14.71% | 779,591 |
| May 20, 2025 | 8.43 | 9.97 | 7.30 | 7.75 | 7.75 | -14.17% | 850,631 |
| May 19, 2025 | 7.91 | 9.81 | 7.40 | 9.03 | 9.03 | 15.18% | 757,472 |
| May 16, 2025 | 7.54 | 8.30 | 7.22 | 7.84 | 7.84 | 2.89% | 753,420 |
| May 15, 2025 | 8.25 | 8.72 | 6.75 | 7.62 | 7.62 | -9.72% | 899,041 |
| May 14, 2025 | 7.14 | 9.05 | 7.02 | 8.44 | 8.44 | 13.90% | 1,248,444 |
| May 13, 2025 | 12.90 | 13.05 | 4.33 | 7.41 | 7.41 | -44.80% | 2,404,546 |
| May 12, 2025 | 10.50 | 13.79 | 9.70 | 13.43 | 13.43 | 30.21% | 173,709 |
| May 9, 2025 | 10.44 | 10.71 | 9.53 | 10.31 | 10.31 | 0.59% | 76,974 |
| May 8, 2025 | 12.18 | 12.30 | 10.16 | 10.25 | 10.25 | -11.02% | 95,582 |
| May 7, 2025 | 12.73 | 13.50 | 9.88 | 11.52 | 11.52 | -12.26% | 137,766 |
| May 6, 2025 | 12.68 | 13.97 | 12.07 | 13.13 | 13.13 | 2.50% | 117,603 |
| May 5, 2025 | 13.23 | 13.85 | 11.48 | 12.81 | 12.81 | -4.97% | 156,912 |
| May 2, 2025 | 10.45 | 13.68 | 10.18 | 13.48 | 13.48 | 29.24% | 260,877 |
| May 1, 2025 | 9.00 | 10.90 | 8.20 | 10.43 | 10.43 | 14.49% | 424,903 |
| Apr 30, 2025 | 9.06 | 10.00 | 8.05 | 9.11 | 9.11 | -2.46% | 407,542 |
| Apr 29, 2025 | 14.24 | 14.30 | 6.44 | 9.34 | 9.34 | -33.99% | 1,519,826 |
| Apr 28, 2025 | 10.04 | 14.25 | 10.04 | 14.15 | 14.15 | 35.54% | 367,527 |
| Apr 25, 2025 | 10.10 | 12.46 | 9.50 | 10.44 | 10.44 | -1.04% | 599,382 |
| Apr 24, 2025 | 7.70 | 10.55 | 7.70 | 10.55 | 10.55 | 34.91% | 747,335 |
| Apr 23, 2025 | 8.30 | 10.00 | 5.07 | 7.82 | 7.82 | -13.21% | 1,720,255 |
| Apr 22, 2025 | 7.91 | 9.36 | 6.66 | 9.01 | 9.01 | 17.01% | 1,346,694 |
| Apr 21, 2025 | 9.90 | 11.20 | 6.55 | 7.70 | 7.70 | -23.46% | 576,902 |
| Apr 17, 2025 | 7.93 | 10.47 | 7.23 | 10.06 | 10.06 | 32.02% | 890,867 |
| Apr 16, 2025 | 5.58 | 8.10 | 5.58 | 7.62 | 7.62 | 32.06% | 552,992 |