Hybio Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 19.600 | 19.600 | 19.190 | 19.280 | 19.280 | 80,031,854 |
| 2025-07-17 | 19.100 | 19.860 | 19.050 | 19.620 | 19.620 | 121,705,075 |
| 2025-07-16 | 18.150 | 19.480 | 17.880 | 19.430 | 19.430 | 140,340,556 |
| 2025-07-15 | 18.700 | 18.720 | 18.170 | 18.260 | 18.260 | 73,789,952 |
| 2025-07-14 | 18.280 | 19.100 | 17.880 | 18.890 | 18.890 | 104,572,727 |
| 2025-07-11 | 18.270 | 18.910 | 18.260 | 18.510 | 18.510 | 100,683,952 |
| 2025-07-10 | 18.500 | 18.840 | 18.000 | 18.240 | 18.240 | 91,250,197 |
| 2025-07-09 | 17.860 | 19.160 | 17.710 | 18.760 | 18.760 | 139,558,726 |
| 2025-07-08 | 18.800 | 19.660 | 18.270 | 18.440 | 18.440 | 144,955,789 |
| 2025-07-07 | 18.980 | 20.000 | 18.790 | 18.880 | 18.880 | 157,699,699 |
| 2025-07-04 | 18.230 | 19.530 | 17.810 | 18.490 | 18.490 | 164,517,401 |
| 2025-07-03 | 17.320 | 18.360 | 17.100 | 18.180 | 18.180 | 139,195,538 |
| 2025-07-02 | 17.180 | 18.050 | 17.080 | 17.490 | 17.490 | 104,437,018 |
| 2025-07-01 | 17.400 | 17.960 | 16.990 | 17.250 | 17.250 | 128,985,371 |
| 2025-06-30 | 16.280 | 16.560 | 15.880 | 16.550 | 16.550 | 58,379,891 |
| 2025-06-27 | 16.320 | 16.500 | 16.120 | 16.250 | 16.250 | 43,782,179 |
| 2025-06-26 | 16.580 | 16.680 | 15.750 | 16.280 | 16.280 | 74,028,100 |
| 2025-06-25 | 16.230 | 16.980 | 16.090 | 16.500 | 16.500 | 84,968,200 |
| 2025-06-24 | 16.080 | 16.560 | 16.080 | 16.180 | 16.180 | 65,388,047 |
| 2025-06-23 | 16.070 | 16.430 | 15.850 | 16.310 | 16.310 | 57,856,713 |
| 2025-06-20 | 16.350 | 16.630 | 15.880 | 16.180 | 16.180 | 71,138,405 |
| 2025-06-19 | 17.900 | 18.050 | 15.950 | 16.130 | 16.130 | 129,074,127 |
| 2025-06-18 | 16.930 | 18.200 | 16.820 | 18.170 | 18.170 | 138,121,157 |
| 2025-06-17 | 17.800 | 18.480 | 17.090 | 17.560 | 17.560 | 150,505,475 |
| 2025-06-16 | 16.620 | 17.990 | 16.520 | 17.390 | 17.390 | 112,378,951 |
| 2025-06-13 | 16.890 | 17.950 | 16.550 | 16.600 | 16.600 | 118,681,532 |
| 2025-06-12 | 16.830 | 17.400 | 16.660 | 17.120 | 17.120 | 128,198,305 |
| 2025-06-11 | 17.520 | 17.820 | 16.850 | 17.000 | 17.000 | 131,023,788 |
| 2025-06-10 | 16.200 | 18.450 | 16.000 | 17.810 | 17.810 | 205,329,451 |
| 2025-06-09 | 14.750 | 16.270 | 14.750 | 15.680 | 15.680 | 115,357,508 |
| 2025-06-06 | 14.580 | 15.440 | 14.380 | 14.790 | 14.790 | 80,800,700 |
| 2025-06-05 | 14.860 | 14.940 | 14.400 | 14.540 | 14.540 | 44,433,852 |
| 2025-06-04 | 14.870 | 14.980 | 14.650 | 14.800 | 14.800 | 48,221,600 |
| 2025-06-03 | 14.060 | 15.090 | 14.060 | 14.990 | 14.990 | 84,404,753 |
| 2025-05-30 | 14.200 | 14.790 | 14.160 | 14.290 | 14.290 | 53,647,601 |
| 2025-05-29 | 13.720 | 14.500 | 13.580 | 14.310 | 14.310 | 55,187,376 |
| 2025-05-28 | 14.000 | 14.050 | 13.660 | 13.730 | 13.730 | 29,167,248 |
| 2025-05-27 | 13.610 | 14.270 | 13.470 | 14.140 | 14.140 | 43,009,801 |
| 2025-05-26 | 13.900 | 14.000 | 13.460 | 13.620 | 13.620 | 30,559,595 |
| 2025-05-23 | 14.160 | 14.240 | 13.930 | 13.950 | 13.950 | 42,202,176 |
| 2025-05-22 | 14.030 | 14.070 | 13.650 | 13.690 | 13.690 | 38,318,005 |
| 2025-05-21 | 14.300 | 14.590 | 14.160 | 14.210 | 14.210 | 38,683,494 |
| 2025-05-20 | 14.160 | 14.660 | 14.150 | 14.370 | 14.370 | 38,516,800 |
| 2025-05-19 | 14.390 | 14.430 | 14.030 | 14.150 | 14.150 | 22,994,700 |
| 2025-05-16 | 14.190 | 14.440 | 13.950 | 14.390 | 14.390 | 29,329,400 |
| 2025-05-15 | 14.280 | 14.360 | 13.990 | 14.090 | 14.090 | 26,134,100 |
| 2025-05-14 | 14.260 | 14.500 | 14.140 | 14.380 | 14.380 | 26,480,900 |
| 2025-05-13 | 14.660 | 14.690 | 14.240 | 14.280 | 14.280 | 39,703,924 |
| 2025-05-12 | 14.470 | 15.090 | 14.280 | 14.690 | 14.690 | 51,788,868 |
| 2025-05-09 | 15.200 | 15.200 | 14.580 | 14.590 | 14.590 | 53,658,301 |
| 2025-05-08 | 14.780 | 15.330 | 14.600 | 15.200 | 15.200 | 94,698,800 |
| 2025-05-07 | 14.350 | 15.190 | 14.150 | 14.800 | 14.800 | 90,848,700 |
| 2025-05-06 | 13.980 | 14.630 | 13.840 | 14.400 | 14.400 | 48,014,096 |
| 2025-04-30 | 14.040 | 14.390 | 13.770 | 13.790 | 13.790 | 32,421,800 |
| 2025-04-29 | 14.260 | 14.260 | 13.880 | 13.920 | 13.920 | 34,576,376 |
| 2025-04-28 | 14.800 | 14.880 | 13.820 | 14.220 | 14.220 | 53,435,700 |
| 2025-04-25 | 14.740 | 14.810 | 14.310 | 14.600 | 14.600 | 41,134,776 |
| 2025-04-24 | 14.650 | 14.920 | 14.520 | 14.650 | 14.650 | 46,604,698 |
| 2025-04-23 | 14.210 | 14.520 | 14.190 | 14.320 | 14.320 | 40,635,900 |
| 2025-04-22 | 13.730 | 14.440 | 13.610 | 14.180 | 14.180 | 61,895,400 |
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.