5 DAY PERFORMANCE
+1.75%
1 MONTH PERFORMANCE
-42.86%
3 MONTH PERFORMANCE
-57.66%
6 MONTH PERFORMANCE
-80.31%
YEAR-TO-DATE PERFORMANCE
+0.87%
1 YEAR PERFORMANCE
-74.87%
Zhengye Biotechnology Holding Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $1.14 | $1.15 (0.88%) | $1.26 | $1.14 | 32.70 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 | 19.80 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 | 23.20 K | $54.50 M |
| 01/02/2026 | $1.13 | $1.13 (0%) | $1.18 | $1.12 | 24.60 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 |
| 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 |
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.
