ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Zhengye Biotechnology Holding Limited - Ordinary Shares (NQ:ZYBT)

1.200 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 1.500 1.510 1.200 1.200 44,820 -0.33(-21.57%)
Dec 26, 2025 1.620 1.680 1.530 1.530 13,002 -0.15(-8.93%)
Dec 24, 2025 1.760 1.795 1.660 1.680 8,574 -0.10(-5.62%)
Dec 23, 2025 1.780 1.805 1.770 1.780 3,321 -0.02(-1.11%)
Dec 22, 2025 1.880 1.900 1.760 1.800 7,120 -0.05(-2.70%)
Dec 19, 2025 1.840 1.900 1.720 1.850 8,151 +0.01(+0.54%)
Dec 18, 2025 1.670 1.840 1.670 1.840 17,398 +0.05(+2.79%)
Dec 17, 2025 1.950 1.950 1.773 1.790 8,717 -0.07(-3.76%)
Dec 16, 2025 1.950 2.000 1.860 1.860 13,445 -0.07(-3.63%)
Dec 15, 2025 1.960 2.050 1.840 1.930 42,798 -0.08(-3.98%)
Dec 12, 2025 2.030 2.120 1.935 2.010 12,215 -0.02(-0.99%)
Dec 11, 2025 2.020 2.056 2.010 2.030 8,561 +0.01(+0.50%)
Dec 10, 2025 2.080 2.135 2.010 2.020 19,684 -0.10(-4.72%)
Dec 09, 2025 2.230 2.230 2.061 2.120 17,884 -0.03(-1.40%)
Dec 08, 2025 2.130 2.220 2.130 2.150 7,475 +0.00(+0.23%)
Dec 05, 2025 2.170 2.240 2.124 2.145 28,633 -0.06(-2.50%)
Dec 04, 2025 2.200 2.340 2.130 2.200 54,889 +0.04(+1.85%)
Dec 03, 2025 2.150 2.220 2.120 2.160 10,807 +0.00(+0.00%)
Dec 02, 2025 2.110 2.227 2.110 2.160 16,794 +0.01(+0.47%)
Dec 01, 2025 2.130 2.265 2.104 2.150 32,925 +0.06(+2.87%)
Nov 28, 2025 2.090 2.160 2.020 2.090 12,543 -0.06(-2.79%)
Nov 26, 2025 2.360 2.360 2.020 2.150 100,257 -0.20(-8.51%)
Nov 25, 2025 2.240 2.430 2.160 2.350 21,293 +0.17(+7.80%)
Nov 24, 2025 2.190 2.310 2.090 2.180 46,854 +0.04(+1.87%)
Nov 21, 2025 2.070 2.200 2.070 2.140 8,883 +0.08(+3.88%)
Nov 20, 2025 2.130 2.270 2.060 2.060 42,781 -0.09(-4.19%)
Nov 19, 2025 2.130 2.220 2.125 2.150 12,919 +0.02(+0.94%)
Nov 18, 2025 2.215 2.215 2.100 2.130 13,349 -0.06(-2.52%)
Nov 17, 2025 2.170 2.239 2.100 2.185 11,099 -0.02(-0.70%)
Nov 14, 2025 2.080 2.290 2.035 2.200 11,499 +0.05(+2.34%)
Nov 13, 2025 2.145 2.204 2.060 2.150 13,604 -0.01(-0.46%)
Nov 12, 2025 2.140 2.200 2.080 2.160 34,155 +0.04(+1.89%)
Nov 11, 2025 2.030 2.160 1.990 2.120 29,008 +0.05(+2.42%)
Nov 10, 2025 2.060 2.299 2.010 2.070 54,223 +0.02(+0.98%)
Nov 07, 2025 2.090 2.180 2.030 2.050 23,029 -0.07(-3.30%)
Nov 06, 2025 2.130 2.180 2.030 2.120 33,084 -0.01(-0.47%)
Nov 05, 2025 2.200 2.310 2.120 2.130 22,069 -0.09(-4.05%)
Nov 04, 2025 2.380 2.410 2.150 2.220 32,964 -0.17(-7.11%)
Nov 03, 2025 2.500 2.510 2.330 2.390 27,945 -0.07(-2.85%)
Oct 31, 2025 2.310 2.460 2.295 2.460 28,127 +0.11(+4.68%)
Oct 30, 2025 2.410 2.490 2.270 2.350 50,835 -0.11(-4.47%)
Oct 29, 2025 2.210 2.550 2.110 2.460 109,681 +0.28(+12.84%)
Oct 28, 2025 2.340 2.415 2.110 2.180 56,475 -0.14(-6.03%)
Oct 27, 2025 2.440 2.480 2.230 2.320 51,191 -0.12(-4.92%)
Oct 24, 2025 2.460 2.550 2.400 2.440 44,020 -0.08(-3.17%)
Oct 23, 2025 2.370 2.572 2.330 2.520 33,326 +0.16(+6.78%)
Oct 22, 2025 2.490 2.530 2.319 2.360 69,463 -0.15(-5.98%)
Oct 21, 2025 2.580 2.665 2.400 2.510 79,077 -0.13(-4.92%)
Oct 20, 2025 2.610 2.740 2.560 2.640 39,076 -0.02(-0.75%)
Oct 17, 2025 2.540 2.680 2.510 2.660 66,539 +0.10(+3.91%)
Oct 16, 2025 2.900 2.925 2.544 2.560 104,841 -0.29(-10.18%)
Oct 15, 2025 2.850 3.110 2.800 2.850 119,784 -0.04(-1.38%)
Oct 14, 2025 2.800 3.000 2.660 2.890 132,786 +0.03(+1.05%)
Oct 13, 2025 2.710 2.940 2.710 2.860 151,964 +0.12(+4.38%)
Oct 10, 2025 2.850 3.065 2.720 2.740 217,478 +0.02(+0.74%)
Oct 09, 2025 3.080 3.180 2.675 2.720 330,595 -0.36(-11.69%)
Oct 08, 2025 2.940 3.220 2.920 3.080 272,113 +0.14(+4.76%)
Oct 07, 2025 2.800 3.000 2.800 2.940 188,913 +0.06(+2.08%)
Oct 06, 2025 2.740 2.940 2.730 2.880 397,706 +0.20(+7.46%)
Oct 03, 2025 2.590 2.840 2.500 2.680 316,571 +0.13(+5.10%)
Oct 02, 2025 2.400 2.600 2.320 2.550 370,353 +0.12(+4.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.