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
20th May 2026 (Wed) 0.8501 0.888 0.8501 0.888 2
19th May 2026 (Tue) 0.8501 0.8781 0.85 0.8709 579
18th May 2026 (Mon) 0.9266 0.9266 0.923 0.923 225
15th May 2026 (Fri) 0.96 0.96 0.9211 0.9523 1,027
14th May 2026 (Thu) 0.936 0.936 0.921 0.9499 2,217
13th May 2026 (Wed) 0.9898 0.9898 0.93 0.9593 2,562
12th May 2026 (Tue) 0.955 1.01 0.955 1.01 1,038
11th May 2026 (Mon) 0.91 1.00 0.91 0.9969 53,167
8th May 2026 (Fri) 0.9332 0.9495 0.9332 0.9495 1
7th May 2026 (Thu) 0.9332 0.953 0.9201 0.9776 6,557
6th May 2026 (Wed) 0.9636 1.30 0.8806 0.985 45,876
5th May 2026 (Tue) 0.9201 0.9201 0.8974 0.87 878
4th May 2026 (Mon) 0.919 0.995 0.9041 0.995 1,782
1st May 2026 (Fri) 0.8003 0.91 0.8002 0.92 1,510
30th Apr 2026 (Thu) 0.8498 0.94 0.8498 0.92 10,653
29th Apr 2026 (Wed) 0.903 0.903 0.88 0.87 12,934
28th Apr 2026 (Tue) 0.9101 0.9103 0.91 0.9225 2,101
27th Apr 2026 (Mon) 0.8901 0.9077 0.8852 0.8811 1,733
24th Apr 2026 (Fri) 0.9202 0.9202 0.90 0.9199 501
23rd Apr 2026 (Thu) 0.95 0.95 0.9201 0.9201 348
22nd Apr 2026 (Wed) 0.9744 0.9744 0.9744 0.9201 269
21st Apr 2026 (Tue) 1.02 1.02 1.02 0.9205 230
20th Apr 2026 (Mon) 1.04 1.05 0.896 0.95 4,459
17th Apr 2026 (Fri) 1.00 1.00 0.9601 0.9905 138
16th Apr 2026 (Thu) 1.01 1.01 0.98 1.03 3,850
15th Apr 2026 (Wed) 1.16 1.16 1.08 1.11 1,634
14th Apr 2026 (Tue) 1.12 1.12 1.10 1.13 1,212
13th Apr 2026 (Mon) 1.045 1.30 1.00 1.20 5,110
10th Apr 2026 (Fri) 1.00 1.05 0.99 1.06 8,364
9th Apr 2026 (Thu) 0.94 0.9824 0.94 0.99 217
8th Apr 2026 (Wed) 0.9496 0.9496 0.8827 0.9555 555
7th Apr 2026 (Tue) 0.899 0.899 0.899 0.917 74
6th Apr 2026 (Mon) 0.8894 0.8894 0.87 0.8901 47
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
FTSE 100 Latest
Value10,443.47
Change11.13