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 ¥1,606.65 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥404.18, while ¥1000 invested 1 year ago would be worth ¥844.25. This corresponds to total returns of 60.66%, -59.58%, -15.57%, respectively, with annualized returns of 5.22%, -16.56%, -15.57%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 5.52 | 5.56 | 5.56 | 5.64 | 5.46 | 20.88M |
| July 30, 2026 | 5.4 | 5.62 | 5.62 | 5.66 | 5.36 | 28.34M |
| July 29, 2026 | 5.48 | 5.46 | 5.46 | 5.5 | 5.39 | 19.93M |
| July 28, 2026 | 5.38 | 5.54 | 5.54 | 5.55 | 5.3 | 29.72M |
| July 27, 2026 | 5.11 | 5.46 | 5.46 | 5.46 | 5.08 | 32.1M |
| July 24, 2026 | 5.25 | 5.39 | 5.39 | 5.79 | 5.25 | 39.43M |
| July 23, 2026 | 4.98 | 5.12 | 5.12 | 5.14 | 4.94 | 13.85M |
| July 22, 2026 | 5 | 5.01 | 5.01 | 5.19 | 4.98 | 14.25M |
| July 21, 2026 | 5.12 | 5.07 | 5.07 | 5.13 | 4.85 | 18.6M |
| July 20, 2026 | 5.18 | 5.17 | 5.17 | 5.35 | 5.06 | 16.28M |
| July 17, 2026 | 5.54 | 5.24 | 5.24 | 5.6 | 5.21 | 19.41M |
| July 16, 2026 | 5.51 | 5.57 | 5.57 | 5.63 | 5.39 | 18.18M |
| July 15, 2026 | 5.39 | 5.57 | 5.57 | 5.59 | 5.33 | 21.18M |
| July 14, 2026 | 5.14 | 5.39 | 5.39 | 5.41 | 5.11 | 18.77M |
| July 13, 2026 | 5.23 | 5.18 | 5.18 | 5.3 | 5.13 | 12.19M |
| July 10, 2026 | 5.07 | 5.23 | 5.23 | 5.33 | 4.96 | 15.84M |
| July 09, 2026 | 5.02 | 5.09 | 5.09 | 5.2 | 4.99 | 9.64M |
| July 08, 2026 | 5.1 | 5.06 | 5.06 | 5.19 | 5.02 | 8.19M |
| July 07, 2026 | 5.33 | 5.09 | 5.09 | 5.35 | 5.07 | 11.45M |
| July 06, 2026 | 5.28 | 5.33 | 5.33 | 5.43 | 5.24 | 13.39M |
| July 03, 2026 | 5.22 | 5.3 | 5.3 | 5.34 | 5.15 | 12.78M |
| July 02, 2026 | 5.17 | 5.19 | 5.19 | 5.33 | 5.1 | 12.86M |
| July 01, 2026 | 4.98 | 5.17 | 5.17 | 5.19 | 4.93 | 14.55M |
| June 30, 2026 | 5.05 | 4.97 | 4.97 | 5.05 | 4.91 | 11.29M |
| June 29, 2026 | 4.88 | 5.05 | 5.05 | 5.05 | 4.75 | 13.07M |
| June 26, 2026 | 5.11 | 4.88 | 4.88 | 5.11 | 4.87 | 13.22M |
| June 25, 2026 | 5.27 | 5.13 | 5.13 | 5.27 | 5.08 | 10.88M |
| June 24, 2026 | 5.42 | 5.26 | 5.26 | 5.5 | 5.25 | 11.19M |
| June 23, 2026 | 5.34 | 5.47 | 5.47 | 5.61 | 5.3 | 14.77M |
| June 22, 2026 | 5.35 | 5.35 | 5.35 | 5.37 | 5.1 | 13.27M |
| June 18, 2026 | 5.25 | 5.34 | 5.34 | 5.38 | 5.21 | 10.4M |
| June 17, 2026 | 5.31 | 5.23 | 5.23 | 5.35 | 5.21 | 6.79M |
| June 16, 2026 | 5.36 | 5.36 | 5.36 | 5.37 | 5.25 | 7.96M |
| June 15, 2026 | 5.31 | 5.37 | 5.37 | 5.42 | 5.29 | 8.78M |
| June 12, 2026 | 5.2 | 5.32 | 5.32 | 5.34 | 5.16 | 10.25M |
| June 11, 2026 | 5.22 | 5.16 | 5.16 | 5.26 | 5.1 | 8.15M |
| June 10, 2026 | 5.33 | 5.26 | 5.26 | 5.36 | 5.18 | 8.96M |
| June 09, 2026 | 5.29 | 5.35 | 5.35 | 5.37 | 5.19 | 9.28M |
| June 08, 2026 | 5.35 | 5.25 | 5.25 | 5.41 | 5.19 | 11.2M |
| June 05, 2026 | 5.42 | 5.43 | 5.43 | 5.51 | 5.38 | 9.78M |
| June 04, 2026 | 5.53 | 5.38 | 5.38 | 5.54 | 5.33 | 12.18M |
| June 03, 2026 | 5.6 | 5.54 | 5.54 | 5.61 | 5.49 | 10.87M |
| June 02, 2026 | 5.82 | 5.61 | 5.61 | 5.82 | 5.56 | 12.45M |
| June 01, 2026 | 5.72 | 5.82 | 5.82 | 5.86 | 5.67 | 9.72M |
| May 29, 2026 | 5.99 | 5.76 | 5.76 | 5.99 | 5.75 | 16.89M |
| May 28, 2026 | 5.97 | 6 | 6 | 6.01 | 5.86 | 12.01M |
| May 27, 2026 | 6.12 | 5.94 | 5.94 | 6.12 | 5.93 | 17.13M |
| May 26, 2026 | 6.2 | 6.16 | 6.16 | 6.26 | 6.05 | 19.43M |
| May 25, 2026 | 6.2 | 6.28 | 6.28 | 6.53 | 6.17 | 25.02M |
| May 22, 2026 | 6.22 | 6.18 | 6.18 | 6.26 | 6.11 | 14.86M |
| May 21, 2026 | 6.51 | 6.18 | 6.18 | 6.51 | 6.13 | 26.86M |
| May 20, 2026 | 6.5 | 6.51 | 6.51 | 6.68 | 6.37 | 27.67M |
| May 19, 2026 | 6.33 | 6.5 | 6.5 | 6.53 | 6.32 | 26.72M |
| May 18, 2026 | 6.4 | 6.35 | 6.35 | 6.44 | 6.27 | 21.78M |
| May 15, 2026 | 6.47 | 6.31 | 6.31 | 6.53 | 6.25 | 29.59M |
| May 14, 2026 | 6.75 | 6.5 | 6.5 | 6.77 | 6.5 | 31.48M |
| May 13, 2026 | 6.88 | 6.76 | 6.76 | 6.98 | 6.73 | 36.95M |
| May 12, 2026 | 7.17 | 6.9 | 6.9 | 7.26 | 6.88 | 70.91M |
| May 11, 2026 | 6.72 | 7.28 | 7.28 | 7.55 | 6.72 | 98.73M |
| May 08, 2026 | 6.19 | 6.45 | 6.45 | 6.55 | 6.16 | 38.79M |
AD
