Hybio Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 24.910 | 25.530 | 23.800 | 24.470 | 24.470 | 73,729,195 |
| 2026-07-15 | 23.410 | 26.980 | 23.410 | 25.260 | 25.260 | 110,156,945 |
| 2026-07-14 | 23.280 | 23.850 | 22.620 | 23.620 | 23.620 | 49,971,789 |
| 2026-07-13 | 25.030 | 25.440 | 23.370 | 23.500 | 23.500 | 59,390,090 |
| 2026-07-10 | 25.790 | 26.780 | 25.060 | 25.440 | 25.440 | 88,655,719 |
| 2026-07-09 | 24.560 | 25.900 | 23.880 | 25.780 | 25.780 | 70,634,352 |
| 2026-07-08 | 24.830 | 25.900 | 24.400 | 24.770 | 24.770 | 62,903,840 |
| 2026-07-07 | 25.400 | 25.810 | 24.600 | 24.700 | 24.700 | 54,214,863 |
| 2026-07-06 | 24.870 | 26.300 | 24.610 | 25.800 | 25.800 | 88,807,945 |
| 2026-07-03 | 23.430 | 25.330 | 23.350 | 24.980 | 24.980 | 85,208,406 |
| 2026-07-02 | 24.030 | 25.200 | 22.920 | 23.100 | 23.100 | 70,021,516 |
| 2026-07-01 | 22.300 | 24.080 | 22.100 | 23.930 | 23.930 | 77,758,828 |
| 2026-06-30 | 22.060 | 22.720 | 21.870 | 22.080 | 22.080 | 43,871,734 |
| 2026-06-29 | 19.820 | 22.280 | 18.900 | 22.100 | 22.100 | 72,099,891 |
| 2026-06-26 | 21.860 | 22.200 | 19.740 | 19.770 | 19.770 | 46,225,410 |
| 2026-06-25 | 21.480 | 22.090 | 20.890 | 21.990 | 21.990 | 34,031,520 |
| 2026-06-24 | 22.100 | 22.560 | 21.710 | 21.890 | 21.890 | 39,468,781 |
| 2026-06-23 | 22.440 | 23.280 | 22.220 | 22.280 | 22.280 | 52,555,062 |
| 2026-06-22 | 21.740 | 22.580 | 20.830 | 22.510 | 22.510 | 45,486,328 |
| 2026-06-18 | 21.990 | 22.400 | 21.610 | 22.000 | 22.000 | 30,294,000 |
| 2026-06-17 | 22.820 | 23.000 | 21.910 | 22.130 | 22.130 | 31,056,660 |
| 2026-06-16 | 22.790 | 23.400 | 22.490 | 22.980 | 22.980 | 33,474,328 |
| 2026-06-15 | 21.800 | 23.150 | 21.690 | 23.030 | 23.030 | 44,979,113 |
| 2026-06-12 | 20.920 | 22.390 | 20.880 | 21.860 | 21.860 | 37,855,930 |
| 2026-06-11 | 21.010 | 21.250 | 20.470 | 20.740 | 20.740 | 20,333,420 |
| 2026-06-10 | 21.340 | 21.900 | 20.980 | 21.150 | 21.150 | 24,827,490 |
| 2026-06-09 | 20.710 | 21.680 | 20.360 | 21.430 | 21.430 | 34,746,152 |
| 2026-06-08 | 20.570 | 21.490 | 20.340 | 20.580 | 20.580 | 36,057,910 |
| 2026-06-05 | 23.400 | 23.490 | 21.360 | 21.470 | 21.470 | 57,355,238 |
| 2026-06-04 | 22.230 | 23.310 | 21.820 | 22.860 | 22.860 | 44,246,359 |
| 2026-06-03 | 22.540 | 22.900 | 22.060 | 22.340 | 22.340 | 27,806,260 |
| 2026-06-02 | 22.100 | 22.950 | 21.400 | 22.700 | 22.700 | 39,146,930 |
| 2026-06-01 | 23.220 | 23.440 | 22.140 | 22.190 | 22.190 | 39,218,809 |
| 2026-05-29 | 24.510 | 24.830 | 23.010 | 23.110 | 23.110 | 44,179,121 |
| 2026-05-28 | 24.690 | 24.900 | 23.500 | 24.350 | 24.350 | 40,717,422 |
| 2026-05-27 | 25.090 | 25.450 | 24.530 | 24.620 | 24.620 | 39,565,141 |
| 2026-05-26 | 25.050 | 25.460 | 24.510 | 25.340 | 25.340 | 44,579,738 |
| 2026-05-25 | 24.860 | 26.560 | 24.860 | 25.410 | 25.410 | 75,613,906 |
| 2026-05-22 | 23.510 | 24.860 | 23.430 | 24.550 | 24.550 | 86,306,039 |
| 2026-05-21 | 23.550 | 24.000 | 22.680 | 22.750 | 22.750 | 45,840,379 |
| 2026-05-20 | 23.690 | 24.020 | 22.850 | 23.500 | 23.500 | 47,876,770 |
| 2026-05-19 | 24.030 | 24.600 | 23.420 | 23.920 | 23.920 | 53,156,859 |
| 2026-05-18 | 23.000 | 24.500 | 22.980 | 24.310 | 24.310 | 78,589,047 |
| 2026-05-15 | 22.360 | 23.900 | 22.350 | 23.360 | 23.360 | 77,833,953 |
| 2026-05-14 | 22.940 | 23.290 | 22.500 | 22.540 | 22.540 | 68,603,852 |
| 2026-05-13 | 19.900 | 23.450 | 19.800 | 22.970 | 22.970 | 114,359,398 |
| 2026-05-12 | 20.310 | 20.470 | 19.900 | 20.120 | 20.120 | 32,764,439 |
| 2026-05-11 | 20.410 | 20.640 | 19.660 | 20.510 | 20.510 | 55,065,781 |
| 2026-05-08 | 20.780 | 20.920 | 20.400 | 20.440 | 20.440 | 36,941,512 |
| 2026-05-07 | 21.150 | 21.680 | 20.800 | 20.980 | 20.980 | 39,199,672 |
| 2026-05-06 | 20.810 | 21.440 | 20.480 | 20.910 | 20.910 | 51,301,461 |
| 2026-04-30 | 21.080 | 21.240 | 20.400 | 20.740 | 20.740 | 48,250,727 |
| 2026-04-29 | 21.880 | 21.880 | 20.450 | 20.980 | 20.980 | 65,092,832 |
| 2026-04-28 | 22.400 | 22.640 | 22.060 | 22.100 | 22.100 | 38,741,406 |
| 2026-04-27 | 22.000 | 22.480 | 21.950 | 22.390 | 22.390 | 42,090,602 |
| 2026-04-24 | 21.830 | 22.100 | 21.580 | 21.740 | 21.740 | 31,634,539 |
| 2026-04-23 | 22.380 | 22.990 | 21.650 | 22.050 | 22.050 | 51,441,473 |
| 2026-04-22 | 21.630 | 22.950 | 21.630 | 22.570 | 22.570 | 65,458,422 |
| 2026-04-21 | 21.550 | 22.000 | 21.480 | 21.810 | 21.810 | 47,033,641 |
| 2026-04-20 | 21.000 | 21.980 | 20.950 | 21.690 | 21.690 | 54,522,406 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.