BYBON Group Company Limited - 300736.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.4	20.81	20.81	20.88	19.3	13.48M
December 03, 2025	19.79	19.62	19.62	20.28	19.34	8.88M
December 02, 2025	19.29	19.92	19.92	20.15	18.98	12.33M
December 01, 2025	19.72	19.18	19.18	20.32	18.9	19.72M
November 28, 2025	20.4	20.88	20.88	22.18	19.06	30.85M
November 27, 2025	20.4	20.6	20.6	20.97	19.68	11.81M
November 26, 2025	19.5	20.28	20.28	20.68	19.41	11.89M
November 25, 2025	19.2	19.43	19.43	20.18	19.01	9.61M
November 24, 2025	18.48	19.06	19.06	19.73	18.01	10.92M
November 21, 2025	18.46	18.35	18.35	19.07	18.16	13.96M
November 20, 2025	19.6	18.72	18.72	20.45	18.4	16.51M
November 19, 2025	20.6	19.03	19.03	20.85	18.98	16.1M
November 18, 2025	18.91	20.59	20.59	20.99	18.49	20.38M
November 17, 2025	19	19	19	19.4	18.24	12.75M
November 14, 2025	18.31	19.27	19.27	19.71	18.31	14.45M
November 13, 2025	18.46	18.62	18.62	19	18.1	15.34M
November 12, 2025	17.32	18.37	18.37	18.78	16.9	16.71M
November 11, 2025	17.43	17.4	17.4	17.72	16.88	12.41M
November 10, 2025	16.1	17.34	17.34	17.98	15.94	23.18M
November 07, 2025	15.5	15.94	15.94	16.1	15.3	15.84M
November 06, 2025	14.47	15.51	15.51	15.78	14.38	14.59M
November 05, 2025	14.22	14.51	14.51	14.51	14	7.37M
November 04, 2025	13.82	14.35	14.35	14.59	13.72	9.25M
November 03, 2025	14	13.89	13.89	14.15	13.75	4.51M
October 31, 2025	14.07	14	14	14.29	13.94	4.88M
October 30, 2025	14.35	14.07	14.07	14.43	14.02	5.61M
October 29, 2025	14.49	14.28	14.28	14.85	14.13	8.93M
October 28, 2025	14.01	14.58	14.58	14.64	13.9	9.81M
October 27, 2025	13.92	14.01	14.01	14.38	13.76	9.44M
October 24, 2025	13.19	13.9	13.9	14.1	13.12	9.12M
October 23, 2025	13.18	13.12	13.12	13.25	12.9	5.36M
October 22, 2025	12.99	13.13	13.13	13.37	12.87	6.11M
October 21, 2025	13.08	13.05	13.05	13.14	12.88	4.66M
October 20, 2025	13	12.95	12.95	13.08	12.71	5.09M
October 17, 2025	13.02	12.62	12.62	13.09	12.54	4.5M
October 16, 2025	13.57	12.94	12.94	13.57	12.75	5.35M
October 15, 2025	12.89	13.31	13.31	13.37	12.76	5.68M
October 14, 2025	13.38	12.85	12.85	13.57	12.67	5.89M
October 13, 2025	12.6	13.38	13.38	13.5	12.13	9.8M
October 10, 2025	13.33	13.27	13.27	13.78	13.15	6.76M
October 09, 2025	13.39	13.35	13.35	13.57	13.12	7.83M
September 30, 2025	12.93	13.36	13.36	13.74	12.68	9.62M
September 29, 2025	12.69	12.75	12.75	12.87	12.36	5.61M
September 26, 2025	12.88	12.62	12.62	13.03	12.5	6.99M
September 25, 2025	13.59	12.85	12.85	13.68	12.8	9.87M
September 24, 2025	13.23	13.6	13.6	13.68	12.95	6.6M
September 23, 2025	13.84	13.32	13.32	13.85	12.9	8.6M
September 22, 2025	14.02	13.76	13.76	14.05	13.52	7.33M
September 19, 2025	12.69	14.02	14.02	14.54	12.69	11.85M
September 18, 2025	15.36	14.25	14.25	15.57	14.09	14.4M
September 17, 2025	15.21	15.2	15.2	15.53	14.89	14.38M
September 16, 2025	14.07	15.31	15.31	16.06	13.89	26.64M
September 15, 2025	12.53	14.18	14.18	14.44	12.41	24.12M
September 12, 2025	12.69	12.57	12.57	12.73	12.41	5.53M
September 11, 2025	12.55	12.68	12.68	12.69	12.29	6.66M
September 10, 2025	12.75	12.55	12.55	12.92	12.47	5.14M
September 09, 2025	12.67	12.73	12.73	13.05	12.48	7.68M
September 08, 2025	12.91	12.72	12.72	12.95	12.44	7.96M
September 05, 2025	12.35	12.83	12.83	12.89	12.11	10.45M
September 04, 2025	12.21	12.35	12.35	12.68	12.1	8.5M

BYBON Group Company Limited (300736.SZ) SHZ