Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Zhengye Biotech (ZYBT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.8601 0.8601 0.8601 0.8793 1,532
2nd Apr 2026 (Thu) 0.8601 0.8601 0.8601 0.8793 1,532
1st Apr 2026 (Wed) 0.87 0.8908 0.87 0.9065 608
31st Mar 2026 (Tue) 0.8602 0.9349 0.86 0.9348 2,203
30th Mar 2026 (Mon) 0.8699 0.8699 0.825 0.85 6
27th Mar 2026 (Fri) 0.818 0.87 0.783 0.843 784
26th Mar 2026 (Thu) 0.7341 0.91 0.7341 0.8456 25,927
25th Mar 2026 (Wed) 0.8023 0.8401 0.80 0.8787 6,247
24th Mar 2026 (Tue) 0.9455 0.9758 0.82 0.8695 22,714
23rd Mar 2026 (Mon) 0.8873 1.04 0.7867 1.00 1,651,888
20th Mar 2026 (Fri) 1.16 1.16 0.9638 0.71 2,721
19th Mar 2026 (Thu) 0.92 1.09 0.92 1.09 1,780
18th Mar 2026 (Wed) 0.71 1.04 0.71 0.9799 21,156
17th Mar 2026 (Tue) 0.7935 0.81 0.72 0.72 3,835
16th Mar 2026 (Mon) 0.7647 0.7647 0.7647 0.7647 92
13th Mar 2026 (Fri) 0.765 0.7842 0.765 0.7842 12
12th Mar 2026 (Thu) 0.765 0.8142 0.765 0.772 30
11th Mar 2026 (Wed) 0.775 0.775 0.7632 0.7632 81
10th Mar 2026 (Tue) 0.775 0.7978 0.747 0.781 220
9th Mar 2026 (Mon) 0.75 0.75 0.75 0.75 63
6th Mar 2026 (Fri) 0.72 0.78 0.72 0.75 19
5th Mar 2026 (Thu) 0.79 0.79 0.78 0.78 61
4th Mar 2026 (Wed) 0.7585 0.8647 0.7585 0.8089 982
3rd Mar 2026 (Tue) 0.80 0.80 0.77 0.77 0
2nd Mar 2026 (Mon) 0.80 0.80 0.73 0.7697 200
27th Feb 2026 (Fri) 0.8207 0.8207 0.80 0.80 974
26th Feb 2026 (Thu) 0.90 0.90 0.8096 0.8096 129
25th Feb 2026 (Wed) 0.90 0.90 0.864 0.864 0
24th Feb 2026 (Tue) 0.90 0.90 0.8592 0.8592 0
23rd Feb 2026 (Mon) 0.90 0.90 0.90 0.8592 491
20th Feb 2026 (Fri) 0.86 0.90 0.855 0.88 1,000
19th Feb 2026 (Thu) 0.88 0.891 0.8602 0.90 300
18th Feb 2026 (Wed) 0.951 0.9676 0.951 0.9676 912
17th Feb 2026 (Tue) 1.06 1.06 0.92 0.92 262
16th Feb 2026 (Mon) 1.00 1.01 1.00 0.962 15
13th Feb 2026 (Fri) 1.00 1.01 1.00 0.962 15
12th Feb 2026 (Thu) 1.00 1.00 1.00 1.01 4
11th Feb 2026 (Wed) 0.951 1.02 0.951 1.02 1,027
10th Feb 2026 (Tue) 1.10 1.10 1.01 1.02 4,536
9th Feb 2026 (Mon) 0.8404 1.04 0.8203 1.05 3,993
6th Feb 2026 (Fri) 0.8232 0.8404 0.8232 0.8404 345
5th Feb 2026 (Thu) 0.73 0.75 0.73 0.75 21
FTSE 100 Latest
Value10,436.29
Change71.50