5 DAY PERFORMANCE
-18.48%
1 MONTH PERFORMANCE
-15.74%
3 MONTH PERFORMANCE
-10.76%
6 MONTH PERFORMANCE
-64.62%
YEAR-TO-DATE PERFORMANCE
-34.78%
1 YEAR PERFORMANCE
-94.29%
Zhengye Biotechnology Holding Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.15 | $0.95 (-17.25%) | $1.27 | $0.93 | 22.21 K | $44.35 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 | $41.67 M |
| 04/01/2026 | $0.92 | $0.91 (-1.69%) | $0.92 | $0.81 | 13.12 K | $42.96 M |
| 03/31/2026 | $0.87 | $0.93 (7.45%) | $0.93 | $0.83 | 32.24 K | $44.30 M |
| 03/30/2026 | $0.87 | $0.85 (-2.29%) | $0.87 | $0.78 | 16.43 K | $40.28 M |
| 03/27/2026 | $0.81 | $0.84 (4.66%) | $0.87 | $0.77 | 53.90 K | $39.95 M |
| 03/26/2026 | $0.76 | $0.85 (11.26%) | $0.95 | $0.73 | 94.40 K | $40.07 M |
| 03/25/2026 | $0.83 | $0.88 (6%) | $0.88 | $0.79 | 102.30 K | $41.64 M |
| 03/24/2026 | $1.00 | $0.87 (-13.05%) | $1.01 | $0.78 | 300.06 K | $41.21 M |
| 03/23/2026 | $0.89 | $1.00 (12.7%) | $1.05 | $0.79 | 11.06 M | $47.39 M |
| 03/20/2026 | $1.18 | $0.71 (-39.83%) | $1.19 | $0.71 | 141.11 K | $33.65 M |
| 03/19/2026 | $0.89 | $1.09 (22.9%) | $1.20 | $0.88 | 126.20 K | $51.66 M |
| 03/18/2026 | $0.72 | $0.98 (36.44%) | $1.05 | $0.71 | 355.60 K | $46.44 M |
| 03/17/2026 | $0.79 | $0.72 (-9.26%) | $0.81 | $0.71 | 12.63 K | $34.12 M |
| 03/16/2026 | $0.80 | $0.76 (-4.41%) | $0.80 | $0.68 | 7.93 K | $36.24 M |
| 03/13/2026 | $0.80 | $0.78 (-1.69%) | $0.81 | $0.78 | 1.37 K | $37.17 M |
| 03/12/2026 | $0.75 | $0.77 (2.93%) | $0.81 | $0.75 | 4.30 K | $36.59 M |
| 03/11/2026 | $0.79 | $0.76 (-3.39%) | $0.80 | $0.76 | 2.86 K | $36.17 M |
| 03/10/2026 | $0.78 | $0.78 (0.77%) | $0.81 | $0.73 | 23.42 K | $37.01 M |
| 03/09/2026 | $0.76 | $0.75 (-1.32%) | $0.81 | $0.74 | 13.40 K | $35.54 M |
| 03/06/2026 | $0.73 | $0.75 (2.58%) | $0.80 | $0.72 | 2.80 K | $35.54 M |
| 03/05/2026 | $0.82 | $0.78 (-4.76%) | $0.82 | $0.77 | 1.90 K | $36.97 M |
| 03/04/2026 | $0.76 | $0.81 (6.18%) | $0.87 | $0.75 | 14.80 K | $38.34 M |
| 03/03/2026 | $0.74 | $0.77 (4.05%) | $0.77 | $0.70 | 3.70 K | $36.49 M |
| 03/02/2026 | $0.80 | $0.77 (-3.79%) | $0.80 | $0.73 | 19.10 K | $36.48 M |
| 02/27/2026 | $0.82 | $0.80 (-2.88%) | $0.84 | $0.80 | 6.90 K | $37.91 M |
| 02/26/2026 | $0.78 | $0.81 (3.79%) | $0.87 | $0.78 | 10.80 K | $38.37 M |
| 02/25/2026 | $0.77 | $0.89 (15.29%) | $0.98 | $0.77 | 53.20 K | $42.06 M |
| 02/24/2026 | $0.83 | $0.81 (-2.6%) | $0.83 | $0.79 | 9.50 K | $38.16 M |
| 02/23/2026 | $0.90 | $0.86 (-4.53%) | $0.95 | $0.82 | 5.90 K | $40.72 M |
| 02/20/2026 | $0.87 | $0.88 (1.44%) | $0.91 | $0.85 | 9.51 K | $41.70 M |
| 02/19/2026 | $0.88 | $0.90 (2.27%) | $0.95 | $0.86 | 15.81 K | $42.65 M |
| 02/18/2026 | $0.87 | $0.97 (11.24%) | $0.98 | $0.87 | 5.23 K | $45.86 M |
| 02/17/2026 | $0.92 | $0.92 (0%) | $1.06 | $0.78 | 6.00 K | $43.60 M |
| 02/13/2026 | $1.09 | $0.96 (-11.74%) | $1.09 | $0.92 | 13.80 K | $45.59 M |
| 02/12/2026 | $1.00 | $1.01 (1%) | $1.05 | $0.95 | 6.20 K | $47.87 M |
| 02/11/2026 | $1.02 | $1.02 (0%) | $1.02 | $0.95 | 17.71 K | $48.34 M |
| 02/10/2026 | $1.14 | $1.02 (-10.53%) | $1.19 | $1.00 | 35.03 K | $48.34 M |
| 02/09/2026 | $0.83 | $1.05 (26.25%) | $1.09 | $0.77 | 103.82 K | $49.76 M |
| 02/06/2026 | $0.78 | $0.84 (7.74%) | $0.90 | $0.78 | 17.65 K | $39.83 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.
