5 DAY PERFORMANCE
-6.44%
1 MONTH PERFORMANCE
-18.18%
3 MONTH PERFORMANCE
-56.31%
6 MONTH PERFORMANCE
-90.52%
YEAR-TO-DATE PERFORMANCE
-21.74%
1 YEAR PERFORMANCE
-82.00%
Zhengye Biotechnology Holding Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2026 | $0.88 | $0.75 (-14.44%) | $0.89 | $0.72 | 13.40 K | $35.54 M |
| 02/04/2026 | $0.92 | $0.84 (-8.7%) | $0.92 | $0.84 | 8.70 K | $39.81 M |
| 02/03/2026 | $1.01 | $0.88 (-13.3%) | $1.01 | $0.86 | 16.56 K | $41.50 M |
| 02/02/2026 | $0.92 | $0.94 (2.15%) | $0.97 | $0.92 | 8.43 K | $44.55 M |
| 01/30/2026 | $0.97 | $0.98 (0.8%) | $1.00 | $0.94 | 15.32 K | $46.36 M |
| 01/29/2026 | $0.97 | $0.94 (-2.55%) | $1.00 | $0.90 | 13.20 K | $44.60 M |
| 01/28/2026 | $1.00 | $1.00 (0%) | $1.05 | $0.96 | 11.70 K | $47.39 M |
| 01/27/2026 | $1.03 | $1.02 (-0.97%) | $1.05 | $1.00 | 14.10 K | $48.34 M |
| 01/26/2026 | $1.04 | $1.03 (-0.96%) | $1.04 | $1.02 | 7.24 K | $48.81 M |
| 01/23/2026 | $1.04 | $1.04 (0%) | $1.08 | $1.04 | 5.23 K | $49.29 M |
| 01/22/2026 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.04 | 6.71 K | $51.18 M |
| 01/21/2026 | $1.06 | $1.09 (2.83%) | $1.11 | $1.06 | 13.40 K | $51.66 M |
| 01/20/2026 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.10 | 11.59 K | $52.13 M |
| 01/16/2026 | $1.12 | $1.10 (-1.79%) | $1.17 | $1.10 | 14.12 K | $52.13 M |
| 01/15/2026 | $1.12 | $1.11 (-0.89%) | $1.18 | $1.10 | 26.40 K | $52.60 M |
| 01/14/2026 | $1.12 | $1.12 (0%) | $1.19 | $1.11 | 16.20 K | $53.08 M |
| 01/13/2026 | $1.16 | $1.12 (-3.45%) | $1.19 | $1.12 | 26.75 K | $53.08 M |
| 01/12/2026 | $1.15 | $1.17 (1.74%) | $1.18 | $1.15 | 9.64 K | $55.45 M |
| 01/09/2026 | $1.14 | $1.15 (0.88%) | $1.26 | $1.14 | 32.75 K | $54.50 M |
| 01/08/2026 | $1.14 | $1.14 (0%) | $1.17 | $1.13 | 10.40 K | $54.03 M |
| 01/07/2026 | $1.14 | $1.14 (0%) | $1.16 | $1.12 | 19.83 K | $54.03 M |
| 01/06/2026 | $1.16 | $1.14 (-1.72%) | $1.18 | $1.12 | 13.10 K | $54.03 M |
| 01/05/2026 | $1.21 | $1.15 (-4.96%) | $1.22 | $1.14 | 23.24 K | $54.50 M |
| 01/02/2026 | $1.13 | $1.13 (0%) | $1.18 | $1.12 | 24.64 K | $53.55 M |
| 12/31/2025 | $1.15 | $1.15 (0%) | $1.19 | $1.13 | 10.30 K | $54.50 M |
| 12/30/2025 | $1.20 | $1.13 (-5.83%) | $1.25 | $1.11 | 57.80 K | $53.55 M |
| 12/29/2025 | $1.50 | $1.20 (-20%) | $1.51 | $1.20 | 44.80 K | $56.87 M |
| 12/26/2025 | $1.62 | $1.53 (-5.56%) | $1.68 | $1.53 | 13.00 K | $72.51 M |
| 12/24/2025 | $1.76 | $1.68 (-4.55%) | $1.79 | $1.66 | 8.60 K | $79.62 M |
| 12/23/2025 | $1.78 | $1.78 (0%) | $1.80 | $1.77 | 3.30 K | $84.36 M |
| 12/22/2025 | $1.88 | $1.80 (-4.26%) | $1.90 | $1.76 | 9.00 K | $85.30 M |
| 12/19/2025 | $1.84 | $1.85 (0.54%) | $1.90 | $1.72 | 8.10 K | $87.67 M |
| 12/18/2025 | $1.67 | $1.84 (10.18%) | $1.84 | $1.67 | 17.40 K | $87.20 M |
| 12/17/2025 | $1.95 | $1.79 (-8.21%) | $1.95 | $1.77 | 8.70 K | $84.83 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 |
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.
