ZYBT | Zhengye-A | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

Zhengye-A (ZYBT)

NASDAQ

$1.52+$0.05 (+3.77%)

Price as of Oct 23, 2026 7:30 PM EDT

N/A
Market Cap
-42.06%
1-Year Change
Drug Manufacturers - Specialty & Generic
Industry

1 Month
+14.06%

Low Price$1.11

High Price$1.73
3 Months
+5.80%

Low Price$1.11

High Price$2.36
1 Year
-42.06%

Low Price$0.65

High Price$8.01

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	1.47	1.52	1.44	1.46	0.00%	96,775
10/21/2026	1.43	1.53	1.43	1.46	-2.01%	51,009
10/20/2026	1.45	1.54	1.42	1.49	+2.76%	17,559
10/19/2026	1.43	1.56	1.42	1.45	+3.57%	39,331
10/16/2026	1.50	1.57	1.38	1.40	-6.67%	81,605
10/15/2026	1.50	1.66	1.48	1.50	-1.96%	68,335
10/14/2026	1.45	1.72	1.44	1.53	+3.38%	257,918
10/13/2026	1.43	1.75	1.43	1.48	-12.43%	430,126
10/12/2026	1.82	1.85	1.38	1.69	-2.31%	2,929,777
10/09/2026	1.19	2.89	1.12	1.73	+50.45%	30,600,747
10/08/2026	1.13	1.17	1.12	1.15	-0.87%	10,572
10/07/2026	1.09	1.18	1.09	1.16	+4.50%	31,742
10/06/2026	1.11	1.20	1.11	1.11	-6.72%	47,269
10/05/2026	1.23	1.27	1.18	1.19	-4.03%	14,636
10/02/2026	1.26	1.26	1.20	1.24	-1.59%	15,932
10/01/2026	1.20	1.29	1.20	1.26	+5.00%	13,847
09/30/2026	1.26	1.26	1.20	1.20	-3.23%	14,398
09/29/2026	1.29	1.37	1.24	1.24	-4.62%	20,537
09/28/2026	1.31	1.37	1.26	1.30	-0.38%	10,125
09/25/2026	1.29	1.35	1.26	1.31	-0.38%	19,358
09/24/2026	1.30	1.37	1.30	1.31	-4.38%	9,835
09/23/2026	1.28	1.38	1.28	1.37	+7.03%	28,497
09/22/2026	1.35	1.35	1.26	1.28	-5.19%	24,703
09/21/2026	1.34	1.38	1.34	1.35	-1.46%	17,571
09/18/2026	1.35	1.39	1.35	1.37	0.00%	22,074
09/17/2026	1.33	1.38	1.32	1.37	0.00%	35,369
09/16/2026	1.36	1.42	1.36	1.37	-0.72%	24,503
09/15/2026	1.41	1.41	1.36	1.38	-2.82%	28,530
09/14/2026	1.55	1.55	1.40	1.42	-8.39%	55,316
09/11/2026	1.55	1.62	1.55	1.55	-2.52%	25,012
09/10/2026	1.55	1.63	1.55	1.59	+1.27%	45,963
09/09/2026	1.56	1.64	1.56	1.57	-0.63%	39,528
09/08/2026	1.60	1.61	1.56	1.58	-1.86%	30,040
09/04/2026	1.66	1.71	1.60	1.61	-1.23%	34,128
09/03/2026	1.65	1.68	1.57	1.63	0.00%	24,692
09/02/2026	1.57	1.68	1.57	1.63	-1.21%	54,641
09/01/2026	1.74	1.79	1.63	1.65	-4.62%	38,947
08/31/2026	1.70	1.78	1.70	1.73	0.00%	31,012
08/28/2026	1.81	1.81	1.66	1.73	-1.70%	37,432
08/27/2026	1.80	1.84	1.75	1.76	-3.83%	46,331
08/26/2026	1.85	1.90	1.82	1.83	-3.17%	34,248
08/25/2026	1.91	2.01	1.86	1.89	-3.08%	42,852
08/24/2026	2.00	2.11	1.85	1.95	-4.41%	147,443
08/21/2026	1.85	2.20	1.85	2.04	+7.94%	279,161
08/20/2026	1.81	1.95	1.77	1.89	+2.16%	200,256
08/19/2026	1.57	2.16	1.54	1.85	+20.92%	1,661,844
08/18/2026	1.52	1.63	1.50	1.53	+0.66%	130,102
08/17/2026	1.57	1.58	1.51	1.52	-2.56%	113,537
08/14/2026	1.49	1.65	1.49	1.56	+1.96%	177,200
08/13/2026	1.52	1.60	1.49	1.53	-1.29%	161,932
08/12/2026	1.59	1.65	1.52	1.55	-3.73%	166,341
08/11/2026	1.73	1.79	1.60	1.61	-10.56%	269,321
08/10/2026	1.81	1.99	1.77	1.80	-4.76%	457,584
08/07/2026	2.38	3.59	1.66	1.89	-9.57%	13,143,979
08/06/2026	2.08	2.29	1.76	2.09	-11.44%	3,428,901
08/05/2026	1.26	4.29	1.26	2.36	+84.38%	71,604,500
08/04/2026	1.24	1.32	1.22	1.28	-3.76%	104,803
08/03/2026	1.30	1.36	1.22	1.33	0.00%	112,597
07/31/2026	1.32	1.43	1.20	1.33	-2.21%	175,888
07/30/2026	1.19	1.45	1.11	1.36	+10.57%	352,897
07/29/2026	1.25	1.29	1.17	1.23	-7.52%	310,779
07/28/2026	1.46	1.46	1.31	1.33	-13.07%	322,331
07/27/2026	1.63	1.63	1.34	1.53	-11.56%	797,979
07/24/2026	1.74	1.90	1.64	1.73	-3.89%	1,647,650
07/23/2026	1.76	2.07	1.56	1.80	+30.43%	15,572,594
07/22/2026	2.27	2.29	1.31	1.38	-51.58%	10,546,262
07/21/2026	4.30	4.40	2.16	2.85	-64.42%	37,884,437
07/20/2026	1.27	8.01	1.19	8.01	+1,047.56%	166,017,523
07/17/2026	0.71	0.76	0.70	0.70	-7.55%	2,309
07/16/2026	0.75	0.76	0.75	0.76	+0.83%	1,371
07/15/2026	0.79	0.82	0.74	0.75	+5.39%	5,868
07/14/2026	0.70	0.74	0.70	0.71	+0.75%	19,812
07/13/2026	0.75	0.82	0.70	0.71	-9.59%	8,179
07/10/2026	0.82	0.82	0.78	0.78	+1.04%	5,758
07/09/2026	0.76	0.82	0.73	0.77	+0.13%	25,266
07/08/2026	0.77	0.79	0.73	0.77	+0.42%	24,313
07/07/2026	0.70	0.77	0.68	0.77	+10.32%	92,616
07/06/2026	0.69	0.70	0.63	0.70	+7.71%	799,143
07/02/2026	0.68	0.68	0.62	0.65	-4.55%	31,426
07/01/2026	0.73	0.73	0.65	0.68	-0.01%	7,163
06/30/2026	0.70	0.70	0.65	0.68	-2.18%	4,418
06/29/2026	0.72	0.72	0.64	0.69	-2.97%	7,224
06/26/2026	0.75	0.75	0.71	0.71	-6.27%	16,186
06/25/2026	0.75	0.81	0.75	0.76	-1.46%	30,504
06/24/2026	0.80	0.85	0.73	0.77	-1.18%	24,804
06/23/2026	0.72	0.82	0.72	0.78	+8.95%	44,711
06/22/2026	0.75	0.75	0.70	0.72	-4.35%	26,497
06/18/2026	0.76	0.77	0.74	0.75	-3.23%	8,320
06/17/2026	0.81	0.84	0.77	0.78	-8.01%	20,810
06/16/2026	0.80	0.86	0.78	0.84	+4.66%	31,907
06/15/2026	0.76	0.82	0.73	0.81	-3.04%	105,427
06/12/2026	0.84	0.85	0.82	0.83	-7.76%	2,757,937
06/11/2026	0.85	0.90	0.83	0.90	-0.04%	35,407
06/10/2026	0.90	0.96	0.90	0.90	+1.05%	26,581
06/09/2026	0.81	0.89	0.80	0.89	+3.13%	72,821
06/08/2026	0.83	0.86	0.83	0.86	+4.03%	577,888
06/05/2026	0.82	0.84	0.82	0.83	+0.06%	7,738
06/04/2026	0.79	0.84	0.78	0.83	+3.59%	4,245
06/03/2026	0.79	0.82	0.78	0.80	+1.42%	5,794
06/02/2026	0.80	0.88	0.78	0.79	-6.93%	12,186