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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	21.4	21.24	21.24	21.8	21	39.35M
October 17, 2025	21.87	21.34	21.34	22.28	21.3	52.09M
October 16, 2025	21.6	21.74	21.74	22.54	21.41	69.33M
October 15, 2025	20.26	21.8	21.8	22.25	20.18	78.96M
October 14, 2025	20.96	20.21	20.21	21.35	20.2	32.24M
October 13, 2025	19.78	20.93	20.93	21.13	19.78	30.59M
October 10, 2025	21.65	21.11	21.11	21.73	21.01	28.47M
October 09, 2025	21.34	21.83	21.83	21.99	21.1	40.34M
September 30, 2025	21.01	21.33	21.33	21.4	20.94	32.4M
September 29, 2025	20.76	21.01	21.01	21.1	20.53	45.42M
September 26, 2025	22.38	20.96	20.96	22.46	20.85	92.02M
September 25, 2025	23.42	23.12	23.12	23.88	23.07	41.58M
September 24, 2025	23	23.5	23.5	23.64	22.91	39.79M
September 23, 2025	23.8	23.19	23.19	23.99	22.4	57.35M
September 22, 2025	24.22	23.82	23.82	24.82	23.57	52.1M
September 19, 2025	24.23	24.14	24.14	25.05	23.98	50.44M
September 18, 2025	24.28	24.82	24.82	25.43	23.91	92.45M
September 17, 2025	24.03	24.16	24.16	24.52	23.95	39.53M
September 16, 2025	24.6	24.19	24.19	24.65	23.88	50.73M
September 15, 2025	25	24.7	24.7	25.21	24.66	51.37M
September 12, 2025	24.23	25.16	25.16	25.39	24.2	87.7M
September 11, 2025	23.47	24.32	24.32	24.34	22.5	68.41M
September 10, 2025	24	24.2	24.2	24.57	23.91	42.82M
September 09, 2025	24.38	24.03	24.03	25.25	24.01	57.27M
September 08, 2025	24.93	24.44	24.44	25.39	24.22	53.91M
September 05, 2025	24.58	24.93	24.93	25	23.89	60.03M
September 04, 2025	25.5	24.58	24.58	25.88	24.06	70.38M

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