5 DAY PERFORMANCE
-45.26%
1 MONTH PERFORMANCE
-63.24%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+5.63%
YEAR-TO-DATE PERFORMANCE
-34.78%
1 YEAR PERFORMANCE
-91.87%
Zhengye Biotechnology Holding Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $1.35 | $1.37 (1.48%) | $1.39 | $1.35 | 22.07 K | $64.93 M |
| 09/17/2026 | $1.33 | $1.37 (3.01%) | $1.38 | $1.32 | 35.37 K | $64.93 M |
| 09/16/2026 | $1.36 | $1.37 (0.74%) | $1.42 | $1.36 | 24.50 K | $64.93 M |
| 09/15/2026 | $1.41 | $1.38 (-2.13%) | $1.41 | $1.36 | 28.53 K | $65.40 M |
| 09/14/2026 | $1.55 | $1.42 (-8.39%) | $1.55 | $1.40 | 55.32 K | $67.30 M |
| 09/11/2026 | $1.55 | $1.55 (0%) | $1.62 | $1.55 | 25.01 K | $73.46 M |
| 09/10/2026 | $1.55 | $1.59 (2.58%) | $1.63 | $1.55 | 45.96 K | $75.35 M |
| 09/09/2026 | $1.56 | $1.57 (0.64%) | $1.64 | $1.56 | 39.53 K | $74.40 M |
| 09/08/2026 | $1.60 | $1.58 (-1.25%) | $1.61 | $1.56 | 30.36 K | $74.88 M |
| 09/04/2026 | $1.66 | $1.61 (-3.01%) | $1.71 | $1.60 | 34.13 K | $76.30 M |
| 09/03/2026 | $1.65 | $1.63 (-1.21%) | $1.68 | $1.57 | 24.69 K | $77.25 M |
| 09/02/2026 | $1.57 | $1.63 (3.82%) | $1.68 | $1.57 | 54.64 K | $77.25 M |
| 09/01/2026 | $1.74 | $1.65 (-5.17%) | $1.79 | $1.63 | 38.95 K | $78.20 M |
| 08/31/2026 | $1.70 | $1.73 (1.76%) | $1.78 | $1.70 | 31.01 K | $81.99 M |
| 08/28/2026 | $1.81 | $1.73 (-4.42%) | $1.81 | $1.66 | 37.43 K | $81.99 M |
| 08/27/2026 | $1.80 | $1.76 (-2.22%) | $1.84 | $1.75 | 46.33 K | $83.41 M |
| 08/26/2026 | $1.85 | $1.83 (-1.08%) | $1.90 | $1.82 | 34.25 K | $86.73 M |
| 08/25/2026 | $1.91 | $1.89 (-1.05%) | $2.01 | $1.86 | 42.85 K | $89.57 M |
| 08/24/2026 | $2.00 | $1.95 (-2.5%) | $2.11 | $1.85 | 147.44 K | $92.41 M |
| 08/21/2026 | $1.85 | $2.04 (10.27%) | $2.20 | $1.85 | 279.16 K | $96.68 M |
| 08/20/2026 | $1.81 | $1.89 (4.42%) | $1.95 | $1.77 | 200.30 K | $89.57 M |
| 08/19/2026 | $1.57 | $1.85 (17.83%) | $2.16 | $1.54 | 1.66 M | $87.67 M |
| 08/18/2026 | $1.52 | $1.53 (0.66%) | $1.63 | $1.50 | 130.10 K | $72.51 M |
| 08/17/2026 | $1.57 | $1.52 (-3.18%) | $1.58 | $1.51 | 113.54 K | $72.03 M |
| 08/14/2026 | $1.49 | $1.56 (4.7%) | $1.65 | $1.49 | 177.20 K | $73.93 M |
| 08/13/2026 | $1.52 | $1.53 (0.66%) | $1.60 | $1.49 | 161.93 K | $72.51 M |
| 08/12/2026 | $1.59 | $1.55 (-2.52%) | $1.65 | $1.52 | 166.34 K | $73.46 M |
| 08/11/2026 | $1.73 | $1.61 (-6.94%) | $1.79 | $1.60 | 269.32 K | $76.30 M |
| 08/10/2026 | $1.81 | $1.80 (-0.55%) | $1.99 | $1.77 | 457.60 K | $85.30 M |
| 08/07/2026 | $2.38 | $1.89 (-20.59%) | $3.59 | $1.66 | 13.14 M | $89.57 M |
| 08/06/2026 | $2.08 | $2.09 (0.48%) | $2.29 | $1.76 | 3.43 M | $99.05 M |
| 08/05/2026 | $1.26 | $2.36 (87.3%) | $4.29 | $1.26 | 71.60 M | $111.84 M |
| 08/04/2026 | $1.24 | $1.28 (3.23%) | $1.32 | $1.22 | 104.80 K | $60.66 M |
| 08/03/2026 | $1.30 | $1.33 (2.31%) | $1.36 | $1.22 | 112.60 K | $63.03 M |
| 07/31/2026 | $1.32 | $1.33 (0.76%) | $1.43 | $1.20 | 175.90 K | $63.03 M |
| 07/30/2026 | $1.19 | $1.36 (14.29%) | $1.45 | $1.11 | 352.93 K | $64.45 M |
| 07/29/2026 | $1.25 | $1.23 (-1.6%) | $1.29 | $1.17 | 310.80 K | $58.29 M |
| 07/28/2026 | $1.46 | $1.33 (-8.9%) | $1.46 | $1.31 | 322.84 K | $63.03 M |
| 07/27/2026 | $1.63 | $1.53 (-6.13%) | $1.63 | $1.34 | 797.98 K | $72.51 M |
| 07/24/2026 | $1.74 | $1.73 (-0.57%) | $1.90 | $1.64 | 1.65 M | $81.99 M |
| 07/23/2026 | $1.76 | $1.80 (2.27%) | $2.07 | $1.56 | 15.57 M | $85.30 M |
| 07/22/2026 | $2.27 | $1.38 (-39.21%) | $2.29 | $1.31 | 10.55 M | $65.40 M |
| 07/21/2026 | $4.30 | $2.85 (-33.72%) | $4.40 | $2.16 | 37.88 M | $135.07 M |
| 07/20/2026 | $1.27 | $8.01 (530.71%) | $8.01 | $1.19 | 166.02 M | $379.60 M |
| 07/17/2026 | $0.71 | $0.70 (-1.34%) | $0.76 | $0.70 | 2.31 K | $33.08 M |
| 07/16/2026 | $0.75 | $0.76 (0.07%) | $0.76 | $0.75 | 1.90 K | $35.78 M |
| 07/15/2026 | $0.79 | $0.75 (-5.54%) | $0.82 | $0.74 | 5.90 K | $35.49 M |
| 07/14/2026 | $0.70 | $0.71 (1.23%) | $0.74 | $0.70 | 19.81 K | $33.67 M |
| 07/13/2026 | $0.75 | $0.71 (-5.97%) | $0.82 | $0.70 | 8.20 K | $33.42 M |
| 07/10/2026 | $0.82 | $0.78 (-4.76%) | $0.82 | $0.78 | 5.80 K | $36.97 M |
| 07/09/2026 | $0.76 | $0.77 (1.58%) | $0.82 | $0.73 | 25.30 K | $36.59 M |
| 07/08/2026 | $0.77 | $0.77 (0.13%) | $0.79 | $0.73 | 24.31 K | $36.54 M |
| 07/07/2026 | $0.70 | $0.77 (10.29%) | $0.77 | $0.68 | 92.62 K | $36.39 M |
| 07/06/2026 | $0.69 | $0.70 (0.32%) | $0.70 | $0.63 | 799.14 K | $32.98 M |
| 07/02/2026 | $0.68 | $0.65 (-4.27%) | $0.68 | $0.62 | 31.43 K | $30.62 M |
| 07/01/2026 | $0.73 | $0.68 (-7.26%) | $0.73 | $0.65 | 7.16 K | $32.08 M |
| 06/30/2026 | $0.70 | $0.68 (-3.27%) | $0.70 | $0.65 | 4.42 K | $32.09 M |
| 06/29/2026 | $0.72 | $0.69 (-3.48%) | $0.72 | $0.64 | 7.22 K | $32.80 M |
| 06/26/2026 | $0.75 | $0.71 (-4.47%) | $0.75 | $0.71 | 16.20 K | $33.65 M |
| 06/25/2026 | $0.75 | $0.76 (1.48%) | $0.81 | $0.75 | 30.50 K | $35.90 M |
| 06/24/2026 | $0.80 | $0.77 (-3.37%) | $0.85 | $0.73 | 24.80 K | $36.43 M |
| 06/23/2026 | $0.72 | $0.78 (8.55%) | $0.82 | $0.72 | 44.71 K | $36.87 M |
| 06/22/2026 | $0.75 | $0.72 (-4.36%) | $0.75 | $0.70 | 26.50 K | $33.84 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
