Hybio Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 25.010 | 26.370 | 24.640 | 24.930 | 24.930 | 70,831,043 |
| 2026-10-15 | 24.560 | 25.670 | 24.430 | 24.550 | 24.550 | 62,294,129 |
| 2026-10-14 | 24.990 | 25.690 | 24.630 | 24.880 | 24.880 | 63,345,035 |
| 2026-10-13 | 25.180 | 26.380 | 24.980 | 25.550 | 25.550 | 103,980,414 |
| 2026-10-12 | 23.600 | 25.150 | 23.010 | 24.890 | 24.890 | 71,768,109 |
| 2026-10-09 | 23.520 | 23.840 | 22.740 | 23.710 | 23.710 | 41,550,457 |
| 2026-10-08 | 24.160 | 24.290 | 23.360 | 23.750 | 23.750 | 53,998,613 |
| 2026-09-30 | 22.700 | 24.930 | 22.700 | 23.920 | 23.920 | 77,790,086 |
| 2026-09-29 | 22.280 | 23.040 | 22.060 | 22.790 | 22.790 | 28,227,367 |
| 2026-09-28 | 23.130 | 23.420 | 22.310 | 22.400 | 22.400 | 34,804,828 |
| 2026-09-24 | 24.150 | 24.250 | 23.230 | 23.300 | 23.300 | 43,955,848 |
| 2026-09-23 | 24.100 | 24.440 | 23.700 | 24.290 | 24.290 | 49,657,566 |
| 2026-09-22 | 23.260 | 24.180 | 22.900 | 23.850 | 23.850 | 53,689,184 |
| 2026-09-21 | 23.500 | 24.090 | 23.330 | 23.590 | 23.590 | 47,095,832 |
| 2026-09-18 | 23.870 | 24.190 | 23.320 | 23.500 | 23.500 | 39,092,480 |
| 2026-09-17 | 23.400 | 24.190 | 23.320 | 23.650 | 23.650 | 35,203,266 |
| 2026-09-16 | 23.590 | 23.750 | 23.030 | 23.530 | 23.530 | 34,157,801 |
| 2026-09-15 | 23.550 | 23.940 | 23.160 | 23.590 | 23.590 | 29,548,527 |
| 2026-09-14 | 22.700 | 23.630 | 22.520 | 23.510 | 23.510 | 36,898,094 |
| 2026-09-11 | 23.250 | 23.270 | 22.260 | 22.770 | 22.770 | 30,902,922 |
| 2026-09-10 | 23.120 | 23.560 | 22.650 | 23.250 | 23.250 | 30,731,164 |
| 2026-09-09 | 22.590 | 23.780 | 22.490 | 23.160 | 23.160 | 39,710,660 |
| 2026-09-08 | 23.510 | 23.580 | 22.810 | 22.880 | 22.880 | 33,685,605 |
| 2026-09-07 | 22.800 | 23.550 | 22.650 | 23.430 | 23.430 | 38,947,895 |
| 2026-09-04 | 23.100 | 23.270 | 22.600 | 22.820 | 22.820 | 37,394,715 |
| 2026-09-03 | 22.970 | 23.300 | 22.510 | 22.840 | 22.840 | 31,054,096 |
| 2026-09-02 | 22.950 | 23.000 | 22.390 | 22.850 | 22.850 | 24,224,355 |
| 2026-09-01 | 23.000 | 23.080 | 22.630 | 22.950 | 22.950 | 25,121,035 |
| 2026-08-31 | 23.080 | 24.040 | 22.770 | 22.960 | 22.960 | 38,742,910 |
| 2026-08-28 | 23.330 | 24.020 | 23.090 | 23.450 | 23.450 | 37,388,695 |
| 2026-08-27 | 22.710 | 23.450 | 22.410 | 23.340 | 23.340 | 33,817,426 |
| 2026-08-26 | 23.320 | 23.500 | 22.570 | 22.670 | 22.670 | 40,592,578 |
| 2026-08-25 | 22.090 | 23.700 | 21.710 | 23.480 | 23.480 | 58,949,246 |
| 2026-08-24 | 23.110 | 23.210 | 21.700 | 22.170 | 22.170 | 47,457,625 |
| 2026-08-21 | 24.000 | 24.080 | 22.950 | 23.100 | 23.100 | 50,297,199 |
| 2026-08-20 | 24.510 | 25.130 | 23.880 | 24.100 | 24.100 | 62,392,488 |
| 2026-08-19 | 25.300 | 25.660 | 23.720 | 23.800 | 23.800 | 50,319,254 |
| 2026-08-18 | 26.180 | 26.310 | 25.420 | 25.740 | 25.740 | 35,727,824 |
| 2026-08-17 | 26.080 | 26.200 | 25.340 | 26.190 | 26.190 | 40,152,297 |
| 2026-08-14 | 26.090 | 26.720 | 25.330 | 25.860 | 25.860 | 60,242,633 |
| 2026-08-13 | 25.900 | 27.700 | 25.900 | 26.520 | 26.520 | 82,805,953 |
| 2026-08-12 | 25.500 | 26.920 | 25.500 | 25.910 | 25.910 | 66,269,109 |
| 2026-08-11 | 24.970 | 26.950 | 24.840 | 25.890 | 25.890 | 109,006,734 |
| 2026-08-10 | 24.680 | 25.260 | 24.300 | 25.240 | 25.240 | 64,845,332 |
| 2026-08-07 | 22.640 | 24.490 | 22.540 | 24.380 | 24.380 | 68,925,383 |
| 2026-08-06 | 22.380 | 22.850 | 22.070 | 22.480 | 22.480 | 43,759,402 |
| 2026-08-05 | 21.200 | 22.600 | 21.000 | 22.340 | 22.340 | 50,101,086 |
| 2026-08-04 | 20.720 | 21.360 | 20.670 | 21.260 | 21.260 | 39,703,508 |
| 2026-08-03 | 21.090 | 21.310 | 20.360 | 20.440 | 20.440 | 35,937,406 |
| 2026-07-31 | 20.290 | 21.900 | 20.290 | 21.100 | 21.100 | 53,211,816 |
| 2026-07-30 | 20.600 | 21.300 | 20.030 | 20.200 | 20.200 | 36,542,930 |
| 2026-07-29 | 20.380 | 20.890 | 19.860 | 20.640 | 20.640 | 36,251,258 |
| 2026-07-28 | 21.770 | 22.000 | 20.360 | 20.490 | 20.490 | 38,209,160 |
| 2026-07-27 | 19.950 | 21.970 | 19.810 | 21.810 | 21.810 | 48,798,031 |
| 2026-07-24 | 20.800 | 21.100 | 19.880 | 19.890 | 19.890 | 29,603,160 |
| 2026-07-23 | 21.090 | 21.630 | 20.720 | 21.040 | 21.040 | 33,236,758 |
| 2026-07-22 | 21.600 | 22.750 | 21.350 | 21.470 | 21.470 | 46,389,762 |
| 2026-07-21 | 21.520 | 22.360 | 19.870 | 22.310 | 22.310 | 56,073,148 |
| 2026-07-20 | 21.430 | 22.750 | 21.000 | 21.730 | 21.730 | 57,758,332 |
Page 1 of 1 · 59 trading days
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.