Skip to main content
ZYBT logo

Zhengye Biotechnology Holding Limited

ZYBTNASDAQHealthcareDrug Manufacturers - Specialty & Generic

$1.40Today:- (-)1Y −43.61%

As of Oct 16, 2026 close

Market cap
$71.02M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.62$8.01
Volume (live)
-
Avg. volume (3M)
913.16K

Zhengye Biotechnology Holding (ZYBT) Historical Stock Prices

Analyze Zhengye Biotechnology Holding (ZYBT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Zhengye Biotechnology Holding (ZYBT) Interactive Price Chart

Interactive historical price chart showing Zhengye Biotechnology Holding stock price movements and trends across multiple time periods.

Loading chart...

ZYBT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ZYBT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20261.501.571.381.401.4081.28K
Oct 15, 20261.501.661.481.501.5066.31K
Oct 14, 20261.451.721.441.531.53249.75K
Oct 13, 20261.431.751.431.481.48422.00K
Oct 12, 20261.821.851.381.691.692.88M
Oct 9, 20261.192.891.121.731.7323.12M
Oct 8, 20261.131.171.121.151.1510.30K
Oct 7, 20261.091.181.091.161.1631.27K
Oct 6, 20261.111.201.111.111.1144.28K
Oct 5, 20261.231.271.181.191.1914.44K
Oct 2, 20261.261.261.201.241.2415.91K
Oct 1, 20261.201.291.201.261.2613.82K
Sep 30, 20261.261.261.201.201.2012.81K
Sep 29, 20261.291.371.241.241.2420.31K
Sep 28, 20261.311.371.261.301.3010.01K
Sep 25, 20261.291.351.261.301.3019.34K
Sep 24, 20261.301.371.301.311.318.48K
Sep 23, 20261.281.381.281.371.3727.49K
Sep 22, 20261.351.351.261.281.2823.83K
Sep 21, 20261.341.381.341.351.3516.89K
Sep 18, 20261.351.391.351.371.3719.23K
Sep 17, 20261.331.381.321.371.3724.80K
Sep 16, 20261.361.421.361.371.3724.23K
Sep 15, 20261.411.411.361.381.3823.14K
Sep 14, 20261.551.551.401.421.4254.72K
Sep 11, 20261.551.621.551.551.5518.61K
Sep 10, 20261.551.631.551.591.5944.32K
Sep 9, 20261.561.641.561.571.5737.34K
Sep 8, 20261.601.611.561.581.5829.31K
Sep 4, 20261.661.711.601.611.6133.30K
Sep 3, 20261.651.681.571.631.6323.39K
Sep 2, 20261.571.681.571.631.6354.64K
Sep 1, 20261.741.791.631.651.6538.95K
Aug 31, 20261.701.781.701.731.7331.01K
Aug 28, 20261.811.811.661.731.7337.43K
Aug 27, 20261.801.841.751.761.7646.33K
Aug 26, 20261.851.901.821.831.8334.25K
Aug 25, 20261.912.011.861.891.8942.85K
Aug 24, 20262.002.111.851.951.95147.44K
Aug 21, 20261.852.201.852.042.04279.16K
Aug 20, 20261.811.951.771.891.89200.26K
Aug 19, 20261.572.151.541.851.851.66M
Aug 18, 20261.521.631.501.531.53130.10K
Aug 17, 20261.571.581.511.521.52113.54K
Aug 14, 20261.491.651.491.561.56177.20K
Aug 13, 20261.521.601.491.531.53161.93K
Aug 12, 20261.591.651.521.551.55166.34K
Aug 11, 20261.731.791.601.611.61269.32K
Aug 10, 20261.811.991.771.801.80457.58K
Aug 7, 20262.383.591.661.891.8913.14M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.