5 DAY PERFORMANCE
-42.31%
1 MONTH PERFORMANCE
-36.97%
3 MONTH PERFORMANCE
-68.22%
6 MONTH PERFORMANCE
-13.79%
YEAR-TO-DATE PERFORMANCE
-34.78%
1 YEAR PERFORMANCE
-64.79%
Zhengye Biotechnology Holding Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.39 | $1.38 (-0.72%) | $1.44 | $1.32 | 25.95 K | |
| 11/04/2026 | $1.37 | $1.37 (0%) | $1.42 | $1.29 | 38.00 K | $64.93 M |
| 11/03/2026 | $1.29 | $1.34 (3.88%) | $1.42 | $1.29 | 4.77 K | $63.50 M |
| 11/02/2026 | $1.31 | $1.33 (1.53%) | $1.38 | $1.25 | 13.00 K | $63.03 M |
| 10/30/2026 | $1.17 | $1.30 (11.11%) | $1.40 | $1.17 | 122.94 K | $61.61 M |
| 10/29/2026 | $1.41 | $1.43 (1.42%) | $1.50 | $1.41 | 24.84 K | $67.77 M |
| 10/28/2026 | $1.45 | $1.42 (-2.07%) | $1.48 | $1.42 | 16.76 K | $67.30 M |
| 10/27/2026 | $1.41 | $1.44 (2.13%) | $1.48 | $1.40 | 89.00 K | $68.24 M |
| 10/26/2026 | $1.47 | $1.42 (-3.4%) | $1.50 | $1.40 | 157.49 K | $67.30 M |
| 10/23/2026 | $1.43 | $1.50 (4.9%) | $1.55 | $1.43 | 89.27 K | $71.09 M |
| 10/22/2026 | $1.47 | $1.46 (-0.68%) | $1.52 | $1.44 | 96.78 K | $69.19 M |
| 10/21/2026 | $1.43 | $1.46 (2.1%) | $1.53 | $1.43 | 51.01 K | $69.19 M |
| 10/20/2026 | $1.45 | $1.49 (2.76%) | $1.54 | $1.42 | 17.56 K | $70.61 M |
| 10/19/2026 | $1.43 | $1.45 (1.4%) | $1.56 | $1.42 | 41.58 K | $68.72 M |
| 10/16/2026 | $1.50 | $1.40 (-6.67%) | $1.57 | $1.38 | 81.61 K | $66.35 M |
| 10/15/2026 | $1.50 | $1.50 (0%) | $1.66 | $1.48 | 68.34 K | $71.09 M |
| 10/14/2026 | $1.45 | $1.53 (5.52%) | $1.72 | $1.44 | 257.92 K | $72.51 M |
| 10/13/2026 | $1.43 | $1.48 (3.5%) | $1.75 | $1.43 | 430.13 K | $70.14 M |
| 10/12/2026 | $1.82 | $1.69 (-7.14%) | $1.85 | $1.38 | 2.93 M | $80.09 M |
| 10/09/2026 | $1.19 | $1.73 (45.38%) | $2.89 | $1.12 | 30.60 M | $81.99 M |
| 10/08/2026 | $1.13 | $1.15 (1.77%) | $1.17 | $1.12 | 10.57 K | $54.50 M |
| 10/07/2026 | $1.09 | $1.16 (6.42%) | $1.18 | $1.09 | 31.74 K | $54.97 M |
| 10/06/2026 | $1.11 | $1.11 (0%) | $1.20 | $1.11 | 47.27 K | $52.60 M |
| 10/05/2026 | $1.23 | $1.19 (-3.25%) | $1.27 | $1.18 | 14.64 K | $56.40 M |
| 10/02/2026 | $1.26 | $1.24 (-1.59%) | $1.26 | $1.20 | 15.93 K | $58.77 M |
| 10/01/2026 | $1.20 | $1.26 (5%) | $1.29 | $1.20 | 13.85 K | $59.71 M |
| 09/30/2026 | $1.26 | $1.20 (-4.76%) | $1.26 | $1.20 | 14.40 K | $56.87 M |
| 09/29/2026 | $1.29 | $1.24 (-3.88%) | $1.37 | $1.24 | 20.54 K | $58.77 M |
| 09/28/2026 | $1.31 | $1.30 (-0.76%) | $1.37 | $1.26 | 10.13 K | $61.61 M |
| 09/25/2026 | $1.29 | $1.31 (1.55%) | $1.35 | $1.26 | 19.36 K | $62.08 M |
| 09/24/2026 | $1.30 | $1.31 (0.77%) | $1.37 | $1.30 | 9.84 K | $62.08 M |
| 09/23/2026 | $1.28 | $1.37 (7.03%) | $1.38 | $1.28 | 28.50 K | $64.93 M |
| 09/22/2026 | $1.35 | $1.28 (-5.19%) | $1.35 | $1.26 | 24.70 K | $60.66 M |
| 09/21/2026 | $1.34 | $1.35 (0.75%) | $1.38 | $1.34 | 17.60 K | $63.98 M |
| 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 |
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.
