5 DAY PERFORMANCE
-43.61%
1 MONTH PERFORMANCE
-2.32%
3 MONTH PERFORMANCE
-23.28%
6 MONTH PERFORMANCE
-10.76%
YEAR-TO-DATE PERFORMANCE
-34.78%
1 YEAR PERFORMANCE
-86.82%
Zhengye Biotechnology Holding Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $2.38 | $1.92 (-19.33%) | $3.59 | $1.67 | 12.73 M | $87.20 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 |
| 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 |
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.
