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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	12.66	12.17	12.17	12.66	12	5.4M
September 02, 2025	12.79	12.63	12.63	12.83	12.35	8.85M
September 01, 2025	13	12.79	12.79	13.19	12.69	8.82M
August 29, 2025	12.74	13.11	13.11	13.5	12.35	12.43M
August 28, 2025	13	12.79	12.79	13.36	12.21	13.52M
August 27, 2025	13.19	12.97	12.97	13.99	12.93	18.12M
August 26, 2025	12.5	13.18	13.18	13.58	12.33	15.19M
August 25, 2025	12.37	12.55	12.55	12.93	12.06	10.82M
August 22, 2025	12.58	12.31	12.31	12.58	12.2	7.28M
August 21, 2025	12.8	12.59	12.59	13.21	12.4	10.03M
August 20, 2025	12.16	12.36	12.36	12.43	11.96	6.64M
August 19, 2025	11.87	12.14	12.14	12.16	11.7	6.48M
August 18, 2025	11.82	11.81	11.81	11.99	11.75	7.42M
August 15, 2025	11.9	11.84	11.84	11.99	11.73	6.19M
August 14, 2025	12.28	11.9	11.9	12.36	11.85	7M
August 13, 2025	12.36	12.19	12.19	12.44	12.16	6.16M
August 12, 2025	12.16	12.35	12.35	12.37	12.09	7.12M
August 11, 2025	12.14	12.1	12.1	12.18	11.96	5.04M
August 08, 2025	11.96	11.98	11.98	11.98	11.69	6.12M
August 07, 2025	12	11.98	11.98	12.19	11.84	6.64M
August 06, 2025	11.78	11.95	11.95	12	11.75	7.33M
August 05, 2025	11.75	11.77	11.77	12	11.67	8.69M
August 04, 2025	11.4	11.75	11.75	11.79	11.22	9.02M
August 01, 2025	11.25	11.35	11.35	11.44	11.14	5.91M
July 31, 2025	11.42	11.2	11.2	11.57	11.15	7.65M
July 30, 2025	11.28	11.41	11.41	11.52	11.08	6.91M
July 29, 2025	11.65	11.28	11.28	11.68	11.19	6.39M
July 28, 2025	11.35	11.43	11.43	11.88	11.27	14.61M
July 25, 2025	11.13	11.43	11.43	11.45	11.03	8.91M
July 24, 2025	10.88	11.09	11.09	11.32	10.8	7.85M
July 23, 2025	10.87	10.73	10.73	11.04	10.68	6.23M
July 22, 2025	10.95	10.83	10.83	11.04	10.76	4.83M
July 21, 2025	10.7	10.95	10.95	10.99	10.7	4.92M
July 18, 2025	10.78	10.73	10.73	10.8	10.61	3.55M

BYBON Group Company Limited (300736.SZ) SHZ