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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.5	18.3	18.3	18.68	18.3	15.91M
February 12, 2026	18.51	18.34	18.34	18.52	18.31	15.67M
February 11, 2026	18.68	18.53	18.53	18.9	18.52	14.4M
February 10, 2026	18.69	18.82	18.82	19.15	18.59	19.73M
February 09, 2026	18.65	18.73	18.73	18.8	18.53	16.99M
February 06, 2026	18.48	18.65	18.65	19.06	18.48	24.06M
February 05, 2026	18.94	18.86	18.86	19.57	18.79	33.14M
February 04, 2026	18.3	18.5	18.5	18.55	18.14	16.49M
February 03, 2026	18.31	18.45	18.45	18.45	18.13	15.42M
February 02, 2026	18.75	18.16	18.16	18.9	18.15	21.95M
January 30, 2026	18.83	18.91	18.91	19.3	18.83	19.53M
January 29, 2026	19.21	18.93	18.93	19.38	18.8	21.82M
January 28, 2026	19.86	19.08	19.08	19.86	19.05	37.16M
January 27, 2026	20.45	19.88	19.88	20.48	19.7	36.02M
January 26, 2026	20.09	20.62	20.62	20.91	19.65	59.91M
January 23, 2026	19.63	20.12	20.12	20.18	19.63	30.45M
January 22, 2026	19.83	19.6	19.6	19.85	19.5	19.87M
January 21, 2026	19.5	19.68	19.68	19.94	19.45	23.13M
January 20, 2026	20.16	19.69	19.69	20.24	19.5	32.34M
January 19, 2026	20.66	20.1	20.1	20.69	20.1	43.1M
January 16, 2026	21.43	20.9	20.9	21.75	20.75	50.57M
January 15, 2026	21.18	20.7	20.7	21.45	20.53	64.37M
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

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