Guangdong Hybribio Biotech Co.,Ltd. (300639.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300639.SZ Historical Return
If you invested ¥1000 in Guangdong Hybribio Biotech Co.,Ltd. (300639.SZ) since IPO date, it would be worth ¥1,567.87 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥480.88, while ¥1000 invested 1 year ago would be worth ¥935.54. This corresponds to total returns of 56.79%, -51.91%, -6.45%, respectively, with annualized returns of 4.8%, -13.61%, -6.45%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300639.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5.65 | 5.7 | 5.7 | 5.71 | 5.57 | 11.08M |
| November 10, 2026 | 5.69 | 5.67 | 5.67 | 5.73 | 5.63 | 10.05M |
| November 09, 2026 | 5.78 | 5.61 | 5.61 | 5.82 | 5.61 | 12.87M |
| November 06, 2026 | 5.78 | 5.74 | 5.74 | 5.93 | 5.72 | 17.03M |
| November 05, 2026 | 5.68 | 5.93 | 5.93 | 5.93 | 5.66 | 19.3M |
| November 04, 2026 | 5.63 | 5.7 | 5.7 | 5.74 | 5.49 | 18.45M |
| November 03, 2026 | 5.71 | 5.59 | 5.59 | 5.77 | 5.55 | 16.48M |
| November 02, 2026 | 5.72 | 5.77 | 5.77 | 5.77 | 5.55 | 18.89M |
| October 30, 2026 | 5.75 | 5.73 | 5.73 | 6.02 | 5.63 | 16.62M |
| October 29, 2026 | 6.02 | 5.83 | 5.83 | 6.06 | 5.81 | 12.47M |
| October 28, 2026 | 5.67 | 6.01 | 6.01 | 6.06 | 5.65 | 25.64M |
| October 27, 2026 | 5.8 | 5.61 | 5.61 | 5.88 | 5.61 | 14.97M |
| October 26, 2026 | 5.73 | 5.83 | 5.83 | 6.01 | 5.72 | 17.32M |
| October 23, 2026 | 5.68 | 5.78 | 5.78 | 5.8 | 5.46 | 19.22M |
| October 22, 2026 | 6.08 | 5.73 | 5.73 | 6.08 | 5.72 | 16.93M |
| October 21, 2026 | 6.25 | 6.1 | 6.1 | 6.3 | 6.07 | 20.87M |
| October 20, 2026 | 5.7 | 6.26 | 6.26 | 6.3 | 5.66 | 28.38M |
| October 19, 2026 | 5.82 | 5.7 | 5.7 | 5.94 | 5.6 | 14.07M |
| October 16, 2026 | 6 | 5.87 | 5.87 | 6.13 | 5.82 | 14.89M |
| October 15, 2026 | 5.94 | 5.95 | 5.95 | 6.09 | 5.9 | 9.6M |
| October 14, 2026 | 6.13 | 6.04 | 6.04 | 6.15 | 6.01 | 7.98M |
| October 13, 2026 | 6.08 | 6.15 | 6.15 | 6.19 | 5.98 | 12.89M |
| October 12, 2026 | 6.25 | 6.14 | 6.14 | 6.31 | 6.09 | 11.7M |
| October 09, 2026 | 6.15 | 6.27 | 6.27 | 6.28 | 6.01 | 14.28M |
| October 08, 2026 | 6.44 | 6.19 | 6.19 | 6.58 | 6.15 | 14.05M |
| September 30, 2026 | 6.22 | 6.32 | 6.32 | 6.4 | 6.16 | 14.44M |
| September 29, 2026 | 6.25 | 6.2 | 6.2 | 6.31 | 6.16 | 15.1M |
| September 28, 2026 | 6.34 | 6.29 | 6.29 | 6.6 | 6.21 | 21.42M |
| September 24, 2026 | 6.17 | 6.22 | 6.22 | 6.29 | 6.13 | 12.88M |
| September 23, 2026 | 5.84 | 6.18 | 6.18 | 6.21 | 5.84 | 10.76M |
| September 22, 2026 | 5.84 | 6.17 | 6.17 | 6.23 | 5.84 | 17.05M |
| September 21, 2026 | 5.89 | 6.14 | 6.14 | 6.15 | 5.88 | 17.55M |
| September 18, 2026 | 5.84 | 5.9 | 5.9 | 6 | 5.8 | 12.05M |
| September 17, 2026 | 5.75 | 5.8 | 5.8 | 5.85 | 5.61 | 8.41M |
| September 16, 2026 | 5.62 | 5.67 | 5.67 | 5.71 | 5.59 | 5.53M |
| September 15, 2026 | 5.8 | 5.66 | 5.66 | 5.81 | 5.64 | 6.69M |
| September 11, 2026 | 5.75 | 5.64 | 5.64 | 5.76 | 5.6 | 6.51M |
| September 10, 2026 | 5.82 | 5.75 | 5.75 | 5.82 | 5.71 | 6.55M |
| September 09, 2026 | 5.94 | 5.85 | 5.85 | 5.95 | 5.82 | 7.72M |
| September 08, 2026 | 5.85 | 5.97 | 5.97 | 5.97 | 5.82 | 8.54M |
| September 07, 2026 | 5.88 | 5.87 | 5.87 | 5.94 | 5.84 | 7.24M |
| September 04, 2026 | 5.95 | 5.9 | 5.9 | 6.04 | 5.87 | 8.25M |
| September 03, 2026 | 6.07 | 5.95 | 5.95 | 6.08 | 5.92 | 9.21M |
| September 02, 2026 | 6.11 | 6.07 | 6.07 | 6.13 | 5.98 | 9.34M |
| September 01, 2026 | 5.93 | 6.14 | 6.14 | 6.2 | 5.91 | 16.69M |
| August 31, 2026 | 6.02 | 5.92 | 5.92 | 6.02 | 5.87 | 10.92M |
| August 28, 2026 | 6.11 | 6.05 | 6.05 | 6.12 | 6.04 | 9.38M |
| August 27, 2026 | 6.08 | 6.12 | 6.12 | 6.16 | 6.04 | 10.38M |
| August 26, 2026 | 6.14 | 6.1 | 6.1 | 6.27 | 6.06 | 12.95M |
| August 25, 2026 | 5.93 | 6.15 | 6.15 | 6.18 | 5.89 | 13.76M |
| August 24, 2026 | 6.14 | 5.97 | 5.97 | 6.2 | 5.91 | 14.14M |
| August 21, 2026 | 6.2 | 6.18 | 6.18 | 6.31 | 6.1 | 23.14M |
| August 20, 2026 | 6.3 | 6.29 | 6.29 | 6.42 | 6.15 | 33.93M |
| August 19, 2026 | 6.02 | 6 | 6 | 6.18 | 5.93 | 24.5M |
| August 18, 2026 | 6.17 | 6.01 | 6.01 | 6.25 | 5.99 | 20.35M |
| August 17, 2026 | 6.6 | 6.15 | 6.15 | 6.62 | 6.05 | 32.84M |
| August 14, 2026 | 6.22 | 6.41 | 6.41 | 6.49 | 6.2 | 24.8M |
| August 13, 2026 | 6.35 | 6.27 | 6.27 | 6.45 | 6.18 | 30.44M |
| August 12, 2026 | 5.95 | 6.28 | 6.28 | 6.33 | 5.93 | 29.74M |
| August 11, 2026 | 5.84 | 5.98 | 5.98 | 6.09 | 5.81 | 22.19M |
AD
