Guangdong Hybribio Biotech Co.,Ltd. (300639.SZ) SHZ
6.63
+0.02(+0.30%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.63
+0.02(+0.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 6.57 | 6.63 | 6.63 | 6.74 | 6.53 | 15.58M |
| March 12, 2026 | 6.64 | 6.61 | 6.61 | 6.7 | 6.59 | 13.82M |
| March 11, 2026 | 6.74 | 6.65 | 6.65 | 6.75 | 6.61 | 16.21M |
| March 10, 2026 | 6.43 | 6.74 | 6.74 | 6.78 | 6.43 | 12.05M |
| March 09, 2026 | 6.5 | 6.62 | 6.62 | 6.65 | 6.46 | 19.64M |
| March 06, 2026 | 6.43 | 6.59 | 6.59 | 6.6 | 6.33 | 19.24M |
| March 05, 2026 | 6.39 | 6.41 | 6.41 | 6.46 | 6.36 | 17.88M |
| March 04, 2026 | 6.72 | 6.21 | 6.21 | 6.72 | 6.21 | 11.73M |
| March 03, 2026 | 6.53 | 6.27 | 6.27 | 6.58 | 6.25 | 21.19M |
| March 02, 2026 | 6.62 | 6.54 | 6.54 | 6.67 | 6.41 | 25.42M |
| February 27, 2026 | 6.72 | 6.76 | 6.76 | 6.77 | 6.68 | 18.57M |
| February 26, 2026 | 6.85 | 6.75 | 6.75 | 6.85 | 6.72 | 22.82M |
| February 25, 2026 | 6.83 | 6.85 | 6.85 | 6.94 | 6.82 | 22.56M |
| February 24, 2026 | 7.02 | 6.83 | 6.83 | 7.04 | 6.82 | 23.46M |
| February 13, 2026 | 7.02 | 6.8 | 0 | 7.04 | 6.8 | 20.2M |
| February 12, 2026 | 7.04 | 6.89 | 0 | 7.08 | 6.89 | 32.31M |
| February 11, 2026 | 7.33 | 7.02 | 0 | 7.34 | 7.02 | 48.49M |
| February 10, 2026 | 7.2 | 7.33 | 0 | 7.59 | 7.13 | 69.14M |
| February 09, 2026 | 7.12 | 7.2 | 0 | 7.28 | 7.06 | 55.98M |
| February 06, 2026 | 7.07 | 7.12 | 0 | 7.42 | 7.07 | 82.58M |
| February 05, 2026 | 6.9 | 6.93 | 0 | 7.04 | 6.83 | 38.99M |
| February 04, 2026 | 7.21 | 7.14 | 0 | 7.21 | 7.01 | 51.75M |
| February 03, 2026 | 7.16 | 7.31 | 0 | 7.35 | 7.05 | 60.22M |
| February 02, 2026 | 7.34 | 7.2 | 0 | 7.68 | 7.18 | 73.79M |
| January 30, 2026 | 8.01 | 7.64 | 0 | 8.8 | 7.58 | 116.25M |
| January 29, 2026 | 8.82 | 7.94 | 0 | 9 | 7.91 | 129.3M |
| January 28, 2026 | 8.66 | 8.81 | 0 | 10.07 | 8.66 | 179.35M |
| January 27, 2026 | 7.77 | 8.7 | 0 | 8.7 | 7.68 | 173.48M |
| January 26, 2026 | 6.16 | 7.25 | 0 | 7.25 | 6.12 | 64.82M |
| January 23, 2026 | 5.94 | 6.04 | 0 | 6.04 | 5.91 | 10.1M |
| January 22, 2026 | 5.9 | 5.94 | 0 | 5.95 | 5.88 | 8.09M |
| January 21, 2026 | 5.87 | 5.9 | 0 | 5.97 | 5.84 | 9.5M |
| January 20, 2026 | 5.87 | 5.87 | 0 | 5.89 | 5.82 | 8.54M |
| January 19, 2026 | 5.9 | 5.86 | 0 | 5.95 | 5.82 | 11.12M |
| January 16, 2026 | 6.03 | 5.92 | 0 | 6.07 | 5.88 | 17.74M |
| January 15, 2026 | 6.16 | 6.04 | 0 | 6.23 | 5.99 | 19.47M |
| January 14, 2026 | 6.09 | 6.16 | 0 | 6.28 | 5.88 | 36.54M |
| January 13, 2026 | 5.95 | 6.09 | 0 | 6.33 | 5.95 | 42.78M |
| January 12, 2026 | 5.7 | 5.74 | 0 | 5.74 | 5.68 | 8.62M |
| January 09, 2026 | 5.63 | 5.68 | 0 | 5.72 | 5.6 | 9.07M |
| January 08, 2026 | 5.53 | 5.66 | 0 | 5.68 | 5.53 | 7.96M |
| January 07, 2026 | 5.62 | 5.55 | 0 | 5.66 | 5.53 | 8.32M |
| January 06, 2026 | 5.67 | 5.65 | 0 | 5.72 | 5.6 | 8.79M |
| January 05, 2026 | 5.42 | 5.67 | 0 | 5.68 | 5.39 | 13.37M |
| December 31, 2025 | 5.39 | 5.38 | 0 | 5.41 | 5.33 | 5.53M |
| December 30, 2025 | 5.43 | 5.38 | 0 | 5.43 | 5.35 | 5.62M |
| December 29, 2025 | 5.49 | 5.44 | 0 | 5.49 | 5.4 | 5.69M |
| December 26, 2025 | 5.55 | 5.49 | 0 | 5.56 | 5.47 | 4.98M |
| December 25, 2025 | 5.54 | 5.54 | 0 | 5.57 | 5.49 | 5.34M |
| December 24, 2025 | 5.49 | 5.51 | 0 | 5.6 | 5.44 | 6.69M |
| December 23, 2025 | 5.54 | 5.49 | 0 | 5.55 | 5.46 | 4.24M |
| December 22, 2025 | 5.61 | 5.54 | 0 | 5.61 | 5.53 | 4.76M |
| December 19, 2025 | 5.52 | 5.61 | 0 | 5.62 | 5.49 | 5.93M |
| December 18, 2025 | 5.42 | 5.54 | 0 | 5.57 | 5.42 | 5.7M |
| December 17, 2025 | 5.41 | 5.44 | 0 | 5.47 | 5.35 | 5.57M |
| December 16, 2025 | 5.49 | 5.43 | 0 | 5.52 | 5.42 | 5.92M |
| December 15, 2025 | 5.46 | 5.5 | 0 | 5.56 | 5.43 | 5.53M |
| December 12, 2025 | 5.55 | 5.51 | 0 | 5.57 | 5.48 | 6.66M |
| December 11, 2025 | 5.66 | 5.55 | 0 | 5.67 | 5.53 | 6.86M |
| December 10, 2025 | 5.73 | 5.66 | 0 | 5.75 | 5.65 | 7.05M |