Hybio Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	20.650	21.950	20.210	21.310	21.310	118,940,485
2026-01-13	20.400	21.070	19.890	20.490	20.490	100,404,420
2026-01-12	19.860	20.180	19.730	20.050	20.050	46,471,786
2026-01-09	19.510	19.860	19.400	19.790	19.790	47,658,327
2026-01-08	19.270	19.980	19.170	19.610	19.610	56,828,629
2026-01-07	19.040	19.330	19.000	19.140	19.140	31,155,117
2026-01-06	19.000	19.170	18.820	19.020	19.020	33,790,831
2026-01-05	18.020	18.980	17.930	18.940	18.940	44,329,190
2025-12-31	18.390	18.400	17.900	17.900	17.900	20,791,854
2025-12-30	18.420	18.570	18.180	18.250	18.250	20,969,534
2025-12-29	18.660	18.840	18.580	18.590	18.590	19,688,918
2025-12-26	19.050	19.050	18.580	18.730	18.730	30,967,050
2025-12-25	18.690	19.180	18.580	19.090	19.090	37,940,227
2025-12-24	18.360	19.140	18.100	18.710	18.710	48,240,816
2025-12-23	18.410	18.660	18.050	18.130	18.130	22,000,401
2025-12-22	18.290	18.350	18.010	18.160	18.160	15,589,788
2025-12-19	17.990	18.250	17.950	18.140	18.140	16,528,594
2025-12-18	17.900	18.440	17.830	17.910	17.910	16,759,528
2025-12-17	17.900	18.070	17.690	18.010	18.010	16,725,567
2025-12-16	18.590	18.590	17.830	17.960	17.960	21,054,080
2025-12-15	19.130	19.270	18.520	18.580	18.580	23,926,729
2025-12-12	18.750	19.200	18.650	19.070	19.070	33,865,227
2025-12-11	19.100	19.160	18.750	18.750	18.750	16,839,092
2025-12-10	18.980	19.000	18.700	18.900	18.900	16,674,060
2025-12-09	19.300	19.620	19.000	19.010	19.010	26,355,368
2025-12-08	19.020	19.450	19.010	19.200	19.200	30,849,220
2025-12-05	18.300	18.950	18.130	18.900	18.900	24,872,872
2025-12-04	18.310	18.440	18.150	18.350	18.350	14,316,927
2025-12-03	18.620	18.930	18.270	18.310	18.310	18,766,983
2025-12-02	18.800	18.960	18.410	18.670	18.670	24,797,234
2025-12-01	18.380	19.060	18.380	18.780	18.780	29,632,210
2025-11-28	18.460	18.470	18.150	18.380	18.380	17,918,414
2025-11-27	18.290	18.670	18.290	18.480	18.480	18,177,393
2025-11-26	18.600	19.020	18.420	18.470	18.470	29,533,426
2025-11-25	18.220	18.770	18.100	18.550	18.550	23,149,110
2025-11-24	17.850	18.240	17.830	18.200	18.200	23,010,347
2025-11-21	18.400	18.650	17.740	17.740	17.740	32,012,233
2025-11-20	18.870	18.960	18.530	18.600	18.600	19,343,906
2025-11-19	19.180	19.230	18.690	18.820	18.820	26,574,583
2025-11-18	19.500	19.690	19.090	19.130	19.130	24,119,517
2025-11-17	19.810	19.830	19.400	19.400	19.400	36,736,736
2025-11-14	19.660	20.570	19.660	20.060	20.060	42,957,270
2025-11-13	20.150	20.200	19.500	20.030	20.030	37,493,779
2025-11-12	20.150	20.500	20.010	20.070	20.070	32,359,481
2025-11-11	20.390	20.450	19.850	20.000	20.000	36,133,279
2025-11-10	20.110	20.580	20.080	20.340	20.340	28,277,811
2025-11-07	20.600	21.120	20.470	20.470	20.470	33,198,301
2025-11-06	21.000	21.150	20.800	20.830	20.830	39,648,805
2025-11-05	20.800	21.660	20.700	21.290	21.290	44,504,181
2025-11-04	21.980	22.100	21.010	21.020	21.020	62,352,155
2025-11-03	21.300	22.350	20.870	22.100	22.100	86,996,408
2025-10-31	20.100	21.500	20.100	21.060	21.060	85,902,676
2025-10-30	21.300	21.300	20.000	20.010	20.010	113,538,047
2025-10-29	21.260	22.330	21.000	22.290	22.290	68,612,457
2025-10-28	21.680	21.770	21.270	21.350	21.350	37,812,525
2025-10-27	21.120	21.990	21.120	21.790	21.790	59,515,523
2025-10-24	21.170	21.360	20.850	20.920	20.920	41,143,372
2025-10-23	21.500	22.120	20.770	21.270	21.270	43,420,884
2025-10-22	21.200	22.050	21.200	21.630	21.630	47,619,225
2025-10-21	21.070	21.600	20.800	21.450	21.450	42,233,500

← NewerPage 4 of 21 · 1,214 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.