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
10th Jul 2026 (Fri) 0.82 0.82 0.82 0.78 179
9th Jul 2026 (Thu) 0.7855 0.7855 0.7855 0.772 4,418
8th Jul 2026 (Wed) 0.79 0.79 0.79 0.771 1,649
7th Jul 2026 (Tue) 0.7009 0.769 0.6801 0.7678 4,273
6th Jul 2026 (Mon) 0.6603 0.6603 0.6603 0.696 2,693
3rd Jul 2026 (Fri) 0.6448 0.6462 0.6448 0.6462 0
2nd Jul 2026 (Thu) 0.6448 0.6448 0.6155 0.6462 920
1st Jul 2026 (Wed) 0.652 0.652 0.652 0.677 354
30th Jun 2026 (Tue) 0.7201 0.7201 0.6771 0.6771 30
29th Jun 2026 (Mon) 0.7201 0.7201 0.6922 0.6922 0
26th Jun 2026 (Fri) 0.7201 0.7201 0.72 0.7134 305
25th Jun 2026 (Thu) 0.75 0.785 0.75 0.7611 3,090
24th Jun 2026 (Wed) 0.7994 0.8132 0.73 0.7724 100
23rd Jun 2026 (Tue) 0.79 0.79 0.75 0.7816 2,437
22nd Jun 2026 (Mon) 0.75 0.75 0.70 0.7174 7,723
19th Jun 2026 (Fri) 0.74 0.765 0.74 0.75 860
18th Jun 2026 (Thu) 0.74 0.765 0.74 0.75 860
17th Jun 2026 (Wed) 0.81 0.81 0.77 0.775 1,745
16th Jun 2026 (Tue) 0.80 0.80 0.80 0.8425 723
15th Jun 2026 (Mon) 0.7845 0.805 0.76 0.805 3,804
12th Jun 2026 (Fri) 0.8401 0.8454 0.84 0.8302 217,674
11th Jun 2026 (Thu) 0.83 0.83 0.83 0.90 6,282
10th Jun 2026 (Wed) 0.955 0.96 0.955 0.9004 2,749
9th Jun 2026 (Tue) 0.8597 0.86 0.8226 0.891 3,327
8th Jun 2026 (Mon) 0.831 0.831 0.831 0.864 179
5th Jun 2026 (Fri) 0.8232 0.8232 0.8232 0.8305 68
4th Jun 2026 (Thu) 0.7899 0.83 0.7899 0.83 0
3rd Jun 2026 (Wed) 0.7899 0.7899 0.7899 0.8012 440
2nd Jun 2026 (Tue) 0.816 0.816 0.79 0.79 46
1st Jun 2026 (Mon) 0.816 0.816 0.80 0.8488 2,588
29th May 2026 (Fri) 0.859 0.86 0.859 0.8501 0
28th May 2026 (Thu) 0.82 0.82 0.82 0.8101 0
27th May 2026 (Wed) 0.82 0.845 0.82 0.8667 268
26th May 2026 (Tue) 0.82 0.82 0.82 0.8599 278
25th May 2026 (Mon) 0.812 0.812 0.812 0.869 234
22nd May 2026 (Fri) 0.812 0.812 0.812 0.869 234
21st May 2026 (Thu) 0.8652 0.8652 0.8652 0.8672 211
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
FTSE 100 Latest
Value10,497.29
Change24.84