5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-13.69%
3 MONTH PERFORMANCE
-25.00%
6 MONTH PERFORMANCE
-57.87%
YEAR-TO-DATE PERFORMANCE
-34.78%
1 YEAR PERFORMANCE
-89.91%
Zhengye Biotechnology Holding Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.75 | $0.72 (-4.36%) | $0.75 | $0.70 | 26.50 K | $33.84 M |
| 06/18/2026 | $0.76 | $0.75 (-1.32%) | $0.77 | $0.74 | 8.32 K | $35.37 M |
| 06/17/2026 | $0.81 | $0.78 (-4.32%) | $0.84 | $0.77 | 20.88 K | $36.55 M |
| 06/16/2026 | $0.80 | $0.84 (5.31%) | $0.86 | $0.78 | 31.91 K | $39.74 M |
| 06/15/2026 | $0.76 | $0.81 (5.26%) | $0.82 | $0.73 | 105.43 K | $37.97 M |
| 06/12/2026 | $0.84 | $0.83 (-1.14%) | $0.85 | $0.82 | 2.76 M | $39.16 M |
| 06/11/2026 | $0.85 | $0.90 (6.17%) | $0.90 | $0.83 | 35.41 K | $42.45 M |
| 06/10/2026 | $0.90 | $0.90 (0.04%) | $0.96 | $0.90 | 26.60 K | $42.47 M |
| 06/09/2026 | $0.81 | $0.89 (10%) | $0.89 | $0.80 | 72.82 K | $42.03 M |
| 06/08/2026 | $0.83 | $0.86 (3.97%) | $0.86 | $0.83 | 577.90 K | $40.75 M |
| 06/05/2026 | $0.82 | $0.83 (0.89%) | $0.84 | $0.82 | 7.74 K | $39.17 M |
| 06/04/2026 | $0.79 | $0.83 (5.42%) | $0.84 | $0.78 | 4.25 K | $39.15 M |
| 06/03/2026 | $0.79 | $0.80 (1.43%) | $0.82 | $0.78 | 5.79 K | $37.79 M |
| 06/02/2026 | $0.80 | $0.79 (-1.52%) | $0.88 | $0.78 | 12.20 K | $37.26 M |
| 06/01/2026 | $0.86 | $0.85 (-1.3%) | $0.86 | $0.78 | 9.01 K | $40.03 M |
| 05/29/2026 | $0.86 | $0.85 (-1.03%) | $0.87 | $0.84 | 6.25 K | $40.10 M |
| 05/28/2026 | $0.81 | $0.81 (0.01%) | $0.83 | $0.81 | 3.04 K | $38.21 M |
| 05/27/2026 | $0.85 | $0.87 (2.57%) | $0.87 | $0.82 | 1.80 K | $40.88 M |
| 05/26/2026 | $0.81 | $0.86 (6.16%) | $0.87 | $0.81 | 2.74 K | $40.56 M |
| 05/22/2026 | $0.84 | $0.87 (3.45%) | $0.88 | $0.81 | 9.20 K | $40.99 M |
| 05/21/2026 | $0.87 | $0.87 (0.24%) | $0.89 | $0.84 | 24.00 K | $40.90 M |
| 05/20/2026 | $0.84 | $0.89 (6.22%) | $0.89 | $0.84 | 5.61 K | $41.88 M |
| 05/19/2026 | $0.92 | $0.87 (-5.34%) | $0.92 | $0.85 | 11.37 K | $41.08 M |
| 05/18/2026 | $0.95 | $0.92 (-2.48%) | $0.95 | $0.92 | 1.50 K | $43.53 M |
| 05/15/2026 | $0.93 | $0.95 (2.4%) | $0.98 | $0.92 | 4.40 K | $44.92 M |
| 05/14/2026 | $0.95 | $0.95 (0.47%) | $0.97 | $0.92 | 18.40 K | $44.80 M |
| 05/13/2026 | $0.99 | $0.96 (-3.08%) | $0.99 | $0.93 | 17.10 K | $45.25 M |
| 05/12/2026 | $0.95 | $1.01 (6.32%) | $1.01 | $0.92 | 14.90 K | $47.64 M |
| 05/11/2026 | $0.91 | $1.00 (9.55%) | $1.00 | $0.87 | 431.74 K | $47.02 M |
| 05/08/2026 | $0.98 | $0.95 (-2.87%) | $0.98 | $0.94 | 6.50 K | $44.78 M |
| 05/07/2026 | $1.01 | $0.98 (-3.21%) | $1.01 | $0.92 | 29.83 K | $46.11 M |
| 05/06/2026 | $0.95 | $0.99 (3.77%) | $1.30 | $0.87 | 604.91 K | $46.46 M |
| 05/05/2026 | $0.96 | $0.87 (-9.11%) | $0.97 | $0.87 | 15.77 K | $41.03 M |
| 05/04/2026 | $0.82 | $1.00 (21.31%) | $1.00 | $0.82 | 46.30 K | $46.93 M |
| 05/01/2026 | $0.85 | $0.92 (8.24%) | $0.92 | $0.80 | 7.10 K | $43.39 M |
| 04/30/2026 | $0.85 | $0.92 (8.26%) | $0.94 | $0.83 | 61.88 K | $43.39 M |
| 04/29/2026 | $0.92 | $0.87 (-5.43%) | $0.92 | $0.87 | 16.66 K | $41.03 M |
| 04/28/2026 | $0.89 | $0.92 (3.52%) | $0.92 | $0.89 | 5.31 K | $43.51 M |
| 04/27/2026 | $0.90 | $0.88 (-2.1%) | $0.98 | $0.88 | 24.90 K | $41.56 M |
| 04/24/2026 | $0.98 | $0.92 (-6.13%) | $0.98 | $0.90 | 7.40 K | $43.39 M |
| 04/23/2026 | $0.95 | $0.92 (-3.45%) | $0.95 | $0.92 | 2.10 K | $43.40 M |
| 04/22/2026 | $0.98 | $0.92 (-6.11%) | $0.98 | $0.92 | 11.90 K | $43.40 M |
| 04/21/2026 | $0.98 | $0.92 (-5.63%) | $1.05 | $0.92 | 10.50 K | $43.42 M |
| 04/20/2026 | $1.03 | $0.95 (-7.77%) | $1.05 | $0.78 | 67.74 K | $44.81 M |
| 04/17/2026 | $0.96 | $0.99 (3.18%) | $1.05 | $0.96 | 9.00 K | $46.72 M |
| 04/16/2026 | $1.02 | $1.03 (0.98%) | $1.06 | $0.98 | 40.04 K | $48.58 M |
| 04/15/2026 | $1.13 | $1.11 (-1.77%) | $1.16 | $1.07 | 22.20 K | $52.35 M |
| 04/14/2026 | $1.18 | $1.13 (-4.24%) | $1.19 | $1.09 | 17.60 K | $53.30 M |
| 04/13/2026 | $1.04 | $1.20 (15.38%) | $1.39 | $0.98 | 84.87 K | $56.60 M |
| 04/10/2026 | $0.99 | $1.06 (7.06%) | $1.06 | $0.97 | 52.65 K | $50.00 M |
| 04/09/2026 | $0.90 | $0.99 (10.16%) | $0.99 | $0.90 | 9.50 K | $46.69 M |
| 04/08/2026 | $0.89 | $0.96 (7.83%) | $0.98 | $0.87 | 29.75 K | $45.07 M |
| 04/07/2026 | $0.85 | $0.92 (7.88%) | $0.92 | $0.85 | 9.20 K | $43.25 M |
| 04/06/2026 | $0.88 | $0.89 (1.15%) | $0.93 | $0.86 | 10.70 K | $41.98 M |
| 04/02/2026 | $0.85 | $0.88 (3.43%) | $0.88 | $0.85 | 19.67 K | $41.47 M |
| 04/01/2026 | $0.92 | $0.91 (-1.69%) | $0.92 | $0.81 | 13.12 K | $42.76 M |
| 03/31/2026 | $0.87 | $0.93 (7.45%) | $0.93 | $0.83 | 32.24 K | $44.09 M |
| 03/30/2026 | $0.87 | $0.85 (-2.29%) | $0.87 | $0.78 | 16.43 K | $40.09 M |
| 03/27/2026 | $0.81 | $0.84 (4.66%) | $0.87 | $0.77 | 53.90 K | $39.76 M |
| 03/26/2026 | $0.76 | $0.85 (11.26%) | $0.95 | $0.73 | 94.40 K | $39.88 M |
| 03/25/2026 | $0.83 | $0.88 (6%) | $0.88 | $0.79 | 102.30 K | $41.45 M |
| 03/24/2026 | $1.00 | $0.87 (-13.05%) | $1.01 | $0.78 | 300.06 K | $41.01 M |
| 03/23/2026 | $0.89 | $1.00 (12.7%) | $1.05 | $0.79 | 11.06 M | $47.17 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.
