5 DAY PERFORMANCE
-6.97%
1 MONTH PERFORMANCE
-14.22%
3 MONTH PERFORMANCE
-80.42%
6 MONTH PERFORMANCE
-75.20%
Zhengye Biotechnology Holding Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/17/2025 | $1.83 | $1.83 (0%) | $1.87 | $1.77 | 8.30 K | $90.51 M |
| 12/16/2025 | $1.95 | $1.86 (-4.62%) | $2.00 | $1.86 | 13.40 K | $88.15 M |
| 12/15/2025 | $1.96 | $1.93 (-1.53%) | $2.05 | $1.84 | 42.80 K | $91.47 M |
| 12/12/2025 | $2.03 | $2.01 (-0.99%) | $2.12 | $1.93 | 12.22 K | $95.26 M |
| 12/11/2025 | $2.02 | $2.03 (0.5%) | $2.06 | $2.01 | 8.60 K | $96.20 M |
| 12/10/2025 | $2.08 | $2.02 (-2.88%) | $2.13 | $2.01 | 21.10 K | $95.73 M |
| 12/09/2025 | $2.23 | $2.12 (-4.93%) | $2.23 | $2.06 | 17.90 K | $100.47 M |
| 12/08/2025 | $2.13 | $2.15 (0.94%) | $2.22 | $2.13 | 7.50 K | $101.89 M |
| 12/05/2025 | $2.17 | $2.14 (-1.38%) | $2.24 | $2.12 | 28.60 K | $101.42 M |
| 12/04/2025 | $2.20 | $2.20 (0%) | $2.34 | $2.13 | 54.90 K | $104.26 M |
| 12/03/2025 | $2.15 | $2.16 (0.47%) | $2.22 | $2.12 | 10.80 K | $102.37 M |
| 12/02/2025 | $2.11 | $2.16 (2.37%) | $2.23 | $2.11 | 16.80 K | $102.37 M |
| 12/01/2025 | $2.13 | $2.15 (0.94%) | $2.27 | $2.10 | 32.90 K | $101.89 M |
| 11/28/2025 | $2.09 | $2.09 (0%) | $2.16 | $2.02 | 12.50 K | $99.05 M |
| 11/26/2025 | $2.36 | $2.15 (-8.9%) | $2.36 | $2.02 | 100.30 K | $101.89 M |
| 11/25/2025 | $2.24 | $2.35 (4.91%) | $2.43 | $2.16 | 21.80 K | $111.37 M |
| 11/24/2025 | $2.19 | $2.18 (-0.46%) | $2.31 | $2.09 | 46.90 K | $103.31 M |
| 11/21/2025 | $2.07 | $2.14 (3.38%) | $2.20 | $2.07 | 8.50 K | $101.42 M |
| 11/20/2025 | $2.13 | $2.06 (-3.29%) | $2.27 | $2.06 | 42.80 K | $97.63 M |
| 11/19/2025 | $2.13 | $2.15 (0.94%) | $2.22 | $2.13 | 12.92 K | $101.89 M |
| 11/18/2025 | $2.21 | $2.13 (-3.62%) | $2.21 | $2.10 | 13.30 K | $100.94 M |
| 11/17/2025 | $2.17 | $2.18 (0.46%) | $2.24 | $2.10 | 11.10 K | $103.31 M |
| 11/14/2025 | $2.08 | $2.20 (5.77%) | $2.29 | $2.04 | 11.50 K | $104.26 M |
| 11/13/2025 | $2.14 | $2.15 (0.47%) | $2.20 | $2.06 | 15.60 K | $101.89 M |
| 11/12/2025 | $2.14 | $2.16 (0.93%) | $2.20 | $2.08 | 34.20 K | $102.37 M |
| 11/11/2025 | $2.03 | $2.12 (4.43%) | $2.16 | $1.99 | 29.01 K | $100.47 M |
| 11/10/2025 | $2.06 | $2.07 (0.49%) | $2.30 | $2.01 | 54.20 K | $98.10 M |
| 11/07/2025 | $2.09 | $2.05 (-1.91%) | $2.18 | $2.03 | 23.00 K | $97.15 M |
| 11/06/2025 | $2.13 | $2.12 (-0.47%) | $2.18 | $2.03 | 33.10 K | $100.47 M |
| 11/05/2025 | $2.20 | $2.13 (-3.18%) | $2.31 | $2.12 | 22.10 K | $100.94 M |
| 11/04/2025 | $2.38 | $2.22 (-6.72%) | $2.41 | $2.15 | 33.00 K | $105.21 M |
| 11/03/2025 | $2.50 | $2.39 (-4.4%) | $2.51 | $2.33 | 27.90 K | $113.27 M |
| 10/31/2025 | $2.31 | $2.46 (6.49%) | $2.46 | $2.30 | 28.03 K | $116.58 M |
| 10/30/2025 | $2.41 | $2.35 (-2.49%) | $2.49 | $2.27 | 50.80 K | $111.37 M |
| 10/29/2025 | $2.21 | $2.46 (11.31%) | $2.55 | $2.11 | 109.70 K | $116.58 M |
| 10/28/2025 | $2.34 | $2.18 (-6.84%) | $2.41 | $2.11 | 56.44 K | $103.31 M |
| 10/27/2025 | $2.44 | $2.32 (-4.92%) | $2.48 | $2.23 | 51.20 K | $109.95 M |
| 10/24/2025 | $2.46 | $2.44 (-0.81%) | $2.55 | $2.40 | 44.00 K | $115.63 M |
| 10/23/2025 | $2.37 | $2.52 (6.33%) | $2.57 | $2.33 | 33.30 K | $119.43 M |
| 10/22/2025 | $2.49 | $2.36 (-5.22%) | $2.53 | $2.32 | 69.30 K | $111.84 M |
| 10/21/2025 | $2.58 | $2.51 (-2.71%) | $2.66 | $2.40 | 79.10 K | $118.95 M |
| 10/20/2025 | $2.61 | $2.64 (1.15%) | $2.74 | $2.56 | 39.10 K | $125.11 M |
| 10/17/2025 | $2.54 | $2.66 (4.72%) | $2.68 | $2.51 | 66.54 K | $126.06 M |
| 10/16/2025 | $2.90 | $2.56 (-11.72%) | $2.92 | $2.54 | 104.60 K | $121.32 M |
| 10/15/2025 | $2.85 | $2.85 (0%) | $3.11 | $2.80 | 119.90 K | $135.07 M |
| 10/14/2025 | $2.80 | $2.89 (3.21%) | $3.00 | $2.66 | 132.61 K | $136.96 M |
| 10/13/2025 | $2.71 | $2.86 (5.54%) | $2.94 | $2.71 | 151.90 K | $135.54 M |
| 10/10/2025 | $2.85 | $2.74 (-3.86%) | $3.07 | $2.72 | 217.50 K | $129.85 M |
| 10/09/2025 | $3.08 | $2.72 (-11.69%) | $3.18 | $2.67 | 331.60 K | $128.90 M |
| 10/08/2025 | $2.94 | $3.08 (4.76%) | $3.22 | $2.92 | 272.40 K | $145.97 M |
| 10/07/2025 | $2.80 | $2.94 (5%) | $3.00 | $2.80 | 188.90 K | $139.33 M |
| 10/06/2025 | $2.74 | $2.88 (5.11%) | $2.94 | $2.73 | 397.70 K | $136.49 M |
| 10/03/2025 | $2.59 | $2.68 (3.47%) | $2.84 | $2.50 | 316.60 K | $127.01 M |
| 10/02/2025 | $2.40 | $2.55 (6.25%) | $2.60 | $2.32 | 371.90 K | $120.85 M |
| 10/01/2025 | $2.65 | $2.43 (-8.3%) | $2.72 | $2.21 | 728.40 K | $115.16 M |
| 09/30/2025 | $2.32 | $2.62 (12.93%) | $4.38 | $2.13 | 11.23 M | $124.17 M |
| 09/29/2025 | $1.70 | $2.19 (28.82%) | $2.30 | $1.65 | 933.90 K | $103.79 M |
| 09/26/2025 | $3.07 | $1.84 (-40.07%) | $3.33 | $1.40 | 1.99 M | $87.20 M |
| 09/25/2025 | $5.10 | $3.00 (-41.18%) | $5.24 | $2.80 | 2.22 M | $142.17 M |
| 09/24/2025 | $6.91 | $4.97 (-28.08%) | $7.03 | $4.84 | 1.33 M | $235.54 M |
| 09/23/2025 | $9.22 | $6.99 (-24.19%) | $9.30 | $6.84 | 794.10 K | $331.27 M |
| 09/22/2025 | $9.05 | $8.73 (-3.54%) | $9.56 | $8.49 | 179.70 K | $413.73 M |
| 09/19/2025 | $9.50 | $9.23 (-2.84%) | $9.77 | $8.40 | 436.10 K | $437.42 M |
| 09/18/2025 | $9.61 | $9.47 (-1.46%) | $10.12 | $9.27 | 663.10 K | $448.80 M |
| 09/17/2025 | $10.84 | $9.55 (-11.9%) | $10.84 | $9.50 | 412.90 K | $452.59 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.
