Hybio Pharmaceutical Co., Ltd. - 300199.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	20.65	21.31	21.31	21.95	20.21	118.94M
January 13, 2026	20.4	20.49	20.49	21.07	19.89	100.4M
January 12, 2026	19.86	20.05	20.05	20.18	19.73	46.47M
January 09, 2026	19.51	19.79	19.79	19.86	19.4	47.66M
January 08, 2026	19.27	19.61	19.61	19.98	19.17	56.83M
January 07, 2026	19.04	19.14	19.14	19.33	19	31.16M
January 06, 2026	19	19.02	19.02	19.17	18.82	33.79M
January 05, 2026	18.02	18.94	18.94	18.98	17.93	44.33M
December 31, 2025	18.39	17.9	17.9	18.4	17.9	20.79M
December 30, 2025	18.42	18.25	18.25	18.57	18.18	20.97M
December 29, 2025	18.66	18.59	18.59	18.84	18.58	19.69M
December 26, 2025	19.05	18.73	18.73	19.05	18.58	30.97M
December 25, 2025	18.69	19.09	19.09	19.18	18.58	37.94M
December 24, 2025	18.36	18.71	18.71	19.14	18.1	48.73M
December 23, 2025	18.41	18.13	18.13	18.66	18.05	22M
December 22, 2025	18.29	18.16	18.16	18.35	18.01	15.59M
December 19, 2025	17.99	18.14	18.14	18.25	17.95	16.53M
December 18, 2025	17.9	17.91	17.91	18.44	17.83	16.76M
December 17, 2025	17.9	18.01	18.01	18.07	17.69	16.73M
December 16, 2025	18.59	17.96	17.96	18.59	17.83	21.17M
December 15, 2025	19.13	18.58	18.58	19.27	18.52	23.93M
December 12, 2025	18.75	19.07	19.07	19.2	18.65	33.87M
December 11, 2025	19.1	18.75	18.75	19.16	18.75	16.84M
December 10, 2025	18.98	18.9	18.9	19	18.7	16.84M
December 09, 2025	19.3	19.01	19.01	19.62	19	26.36M
December 08, 2025	19.02	19.2	19.2	19.45	19.01	30.85M
December 05, 2025	18.31	18.9	18.9	18.95	18.13	24.87M
December 04, 2025	18.46	18.35	18.35	18.46	18.15	14.32M
December 03, 2025	18.62	18.31	18.31	18.93	18.27	18.98M
December 02, 2025	18.8	18.67	18.67	18.96	18.41	24.8M
December 01, 2025	18.38	18.78	18.78	19.06	18.38	29.64M
November 28, 2025	18.46	18.38	18.38	18.47	18.15	18.14M
November 27, 2025	18.29	18.48	18.48	18.67	18.29	18.36M
November 26, 2025	18.6	18.47	18.47	19.02	18.42	29.53M
November 25, 2025	18.22	18.55	18.55	18.77	18.1	23.15M
November 24, 2025	17.85	18.2	18.2	18.24	17.83	23.01M
November 21, 2025	18.4	17.74	17.74	18.65	17.74	32.01M
November 20, 2025	18.87	18.6	18.6	18.96	18.53	19.6M
November 19, 2025	19.18	18.82	18.82	19.23	18.69	26.57M
November 18, 2025	19.5	19.13	19.13	19.69	19.09	24.12M
November 17, 2025	19.81	19.4	19.4	19.83	19.4	36.74M
November 14, 2025	19.66	20.06	20.06	20.57	19.66	42.96M
November 13, 2025	20.15	20.03	20.03	20.2	19.5	37.49M
November 12, 2025	20.15	20.07	20.07	20.5	20.01	32.72M
November 11, 2025	20.6	20	20	20.6	19.85	36.13M
November 10, 2025	20.11	20.34	20.34	20.58	20.08	28.28M
November 07, 2025	20.6	20.47	20.47	21.12	20.47	33.2M
November 06, 2025	21	20.83	20.83	21.15	20.8	40.09M
November 05, 2025	20.8	21.29	21.29	21.66	20.7	44.96M
November 04, 2025	21.98	21.02	21.02	22.1	21.01	63.08M
November 03, 2025	21.3	22.1	22.1	22.35	20.87	87M
October 31, 2025	20.1	21.06	21.06	21.5	20.1	85.91M
October 30, 2025	21.3	20.01	20.01	21.3	20	113.54M
October 29, 2025	21.26	22.29	22.29	22.33	21	68.61M
October 28, 2025	21.68	21.35	21.35	21.77	21.27	37.81M
October 27, 2025	21.12	21.79	21.79	21.99	21.12	59.52M
October 24, 2025	21.17	20.92	20.92	21.36	20.85	41.14M
October 23, 2025	21.5	21.27	21.27	22.12	20.77	43.8M
October 22, 2025	21.2	21.63	21.63	22.05	21.2	48.12M
October 21, 2025	21.07	21.45	21.45	21.6	20.8	42.23M

Hybio Pharmaceutical Co., Ltd. (300199.SZ) SHZ