Hybio Pharmaceutical historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	20.880	21.380	20.810	21.250	21.250	45,368,000
2026-04-16	20.780	21.480	20.660	20.950	20.950	45,895,609
2026-04-15	21.220	21.550	20.660	20.940	20.940	56,896,781
2026-04-14	20.880	21.410	20.700	21.210	21.210	51,444,871
2026-04-13	21.320	21.550	20.910	20.980	20.980	54,387,512
2026-04-10	20.580	21.690	20.450	21.530	21.530	85,333,633
2026-04-09	20.400	21.100	20.220	20.790	20.790	65,510,801
2026-04-08	19.610	20.880	19.610	20.770	20.770	75,380,914
2026-04-07	19.360	19.800	18.970	19.500	19.500	40,943,162
2026-04-03	19.650	20.030	19.230	19.420	19.420	55,810,480
2026-04-02	19.800	21.300	19.570	20.160	20.160	85,193,453
2026-04-01	18.970	20.160	18.740	20.150	20.150	79,702,430
2026-03-31	19.000	19.450	18.880	18.880	18.880	34,748,473
2026-03-30	18.670	19.190	18.670	19.190	19.190	43,995,848
2026-03-27	17.610	18.940	17.580	18.800	18.800	46,873,281
2026-03-26	17.680	18.050	17.610	17.840	17.840	18,696,199
2026-03-25	17.950	18.100	17.680	17.820	17.820	19,718,461
2026-03-24	17.600	18.050	17.560	17.940	17.940	23,157,570
2026-03-23	17.740	18.150	17.280	17.350	17.350	30,009,869
2026-03-20	18.730	19.200	18.030	18.060	18.060	36,060,488
2026-03-19	18.250	19.280	18.210	18.960	18.960	49,321,930
2026-03-18	18.370	18.560	17.850	18.530	18.530	24,339,369
2026-03-17	18.150	18.490	18.100	18.260	18.260	23,845,029
2026-03-16	17.710	18.090	17.700	18.050	18.050	16,783,811
2026-03-13	17.670	18.050	17.570	17.690	17.690	14,074,990
2026-03-12	18.070	18.070	17.540	17.740	17.740	19,308,420
2026-03-11	17.870	18.480	17.830	18.070	18.070	28,358,801
2026-03-10	17.630	17.880	17.560	17.860	17.860	19,849,211
2026-03-09	17.050	17.610	16.900	17.460	17.460	23,807,529
2026-03-06	16.390	17.260	16.350	17.200	17.200	30,202,199
2026-03-05	16.680	16.740	16.390	16.410	16.410	15,199,700
2026-03-04	16.320	16.670	16.230	16.360	16.360	16,098,840
2026-03-03	17.420	17.590	16.470	16.490	16.490	27,935,721
2026-03-02	18.010	18.020	17.340	17.460	17.460	27,738,090
2026-02-27	18.490	18.580	18.250	18.340	18.340	15,419,740
2026-02-26	18.520	18.710	18.330	18.560	18.560	17,476,320
2026-02-25	18.230	18.700	18.170	18.700	18.700	19,876,020
2026-02-24	18.490	18.490	18.140	18.220	18.220	12,465,610
2026-02-13	18.500	18.680	18.300	18.300	18.300	15,906,900
2026-02-12	18.510	18.520	18.310	18.340	18.340	15,667,310
2026-02-11	18.680	18.900	18.520	18.530	18.530	14,398,540
2026-02-10	18.690	19.150	18.590	18.820	18.820	19,724,061
2026-02-09	18.650	18.800	18.530	18.730	18.730	16,991,439
2026-02-06	18.480	19.060	18.480	18.650	18.650	24,063,131
2026-02-05	18.940	19.570	18.790	18.860	18.860	33,142,410
2026-02-04	18.300	18.550	18.140	18.500	18.500	16,494,039
2026-02-03	18.310	18.450	18.130	18.450	18.450	15,422,680
2026-02-02	18.750	18.900	18.150	18.160	18.160	21,946,369
2026-01-30	18.830	19.300	18.830	18.910	18.910	19,534,080
2026-01-29	19.210	19.380	18.800	18.930	18.930	21,813,920
2026-01-28	19.860	19.860	19.050	19.080	19.080	37,159,273
2026-01-27	20.450	20.480	19.700	19.880	19.880	36,020,246
2026-01-26	20.090	20.910	19.650	20.620	20.620	59,464,559
2026-01-23	19.630	20.180	19.630	20.120	20.120	30,449,660
2026-01-22	19.830	19.850	19.500	19.600	19.600	19,873,789
2026-01-21	19.500	19.940	19.450	19.680	19.680	23,127,359
2026-01-20	20.160	20.240	19.500	19.690	19.690	32,338,939
2026-01-19	20.660	20.690	20.100	20.100	20.100	43,101,113
2026-01-16	21.430	21.750	20.750	20.900	20.900	50,572,385
2026-01-15	21.180	21.450	20.530	20.700	20.700	64,366,870

← NewerPage 3 of 5 · 241 trading daysOlder →

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.