Date	Open	High	Low	Close	Volume	Change (%)
Jan 14, 2026	1.120	1.185	1.110	1.120	16,151	+0.00(+0.00%)
Jan 13, 2026	1.161	1.185	1.120	1.120	26,715	-0.05(-4.40%)
Jan 12, 2026	1.150	1.180	1.150	1.172	9,639	+0.02(+1.88%)
Jan 09, 2026	1.140	1.260	1.140	1.150	32,747	+0.01(+0.88%)
Jan 08, 2026	1.140	1.170	1.130	1.140	10,399	+0.00(+0.00%)
Jan 07, 2026	1.140	1.160	1.120	1.140	19,833	+0.00(+0.00%)
Jan 06, 2026	1.160	1.178	1.120	1.140	13,070	-0.01(-0.87%)
Jan 05, 2026	1.210	1.220	1.140	1.150	23,235	+0.02(+1.77%)
Jan 02, 2026	1.130	1.180	1.120	1.130	24,636	-0.02(-1.74%)
Dec 31, 2025	1.150	1.190	1.130	1.150	10,252	+0.02(+1.77%)
Dec 30, 2025	1.200	1.250	1.110	1.130	57,819	-0.07(-5.83%)
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%)

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.

File a claim

Action Teams

Contact support

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

Historical Prices