Stock listing
Shenzhen:300639 Guangdong Hybribio Biotech Co Ltd (凯普生物) 股价
Follow Guangdong Hybribio Biotech Co Ltd into a list and get an email when it puts out news.
Share price · SZSE:300639
¥5.93 CNY +0.23 (+4.0%)
Delayed at least 15 minutes · 3:03 PM GMT+8, Nov 5, 2026
- Day range so far
- ¥5.66 – ¥5.93 CNYDelayed at least 15 minutes · 3:03 PM GMT+8, Nov 5, 2026
- Volume
- 19.09M sharesDelayed at least 15 minutes · 3:03 PM GMT+8, Nov 5, 2026
- Market cap
- ¥3.83B CNYDelayed at least 15 minutes · 3:03 PM GMT+8, Nov 5, 2026 · price × 646.5M shares outstanding
- 52-week range
- ¥4.75 – ¥10.07 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ¥93.88M CNYMedian day 14.34M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SZSE:300639 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5.93 | +0.23 | +4.0% | ¥5.68 | ¥5.93 | ¥5.66 | 19,094,722 | |
| ¥5.70 | +0.11 | +2.0% | ¥5.63 | ¥5.74 | ¥5.49 | 18,324,881 | |
| ¥5.59 | -0.18 | -3.1% | ¥5.75 | ¥5.77 | ¥5.55 | 16,483,970 | |
| ¥5.77 | +0.04 | +0.7% | ¥5.75 | ¥5.77 | ¥5.55 | 18,889,483 | |
| ¥5.73 | -0.10 | -1.7% | ¥5.68 | ¥6.02 | ¥5.63 | 16,614,688 | |
| ¥5.83 | -0.18 | -3.0% | ¥6.02 | ¥6.06 | ¥5.81 | 12,392,370 | |
| ¥6.01 | +0.40 | +7.1% | ¥5.67 | ¥6.06 | ¥5.65 | 25,634,440 | |
| ¥5.61 | -0.22 | -3.8% | ¥5.80 | ¥5.88 | ¥5.61 | 14,972,900 | |
| ¥5.83 | +0.05 | +0.9% | ¥5.73 | ¥6.01 | ¥5.72 | 17,223,800 | |
| ¥5.78 | +0.05 | +0.9% | ¥5.68 | ¥5.80 | ¥5.46 | 19,126,746 | |
| ¥5.73 | -0.37 | -6.1% | ¥6.00 | ¥6.08 | ¥5.72 | 16,834,341 | |
| ¥6.10 | -0.16 | -2.6% | ¥6.25 | ¥6.30 | ¥6.07 | 20,723,600 | |
| ¥6.26 | +0.56 | +9.8% | ¥6.00 | ¥6.30 | ¥5.66 | 27,993,195 | |
| ¥5.70 | -0.17 | -2.9% | ¥5.82 | ¥5.94 | ¥5.60 | 14,039,922 | |
| ¥5.87 | -0.08 | -1.3% | ¥6.00 | ¥6.13 | ¥5.82 | 14,824,584 | |
| ¥5.95 | -0.09 | -1.5% | ¥5.94 | ¥6.09 | ¥5.90 | 9,560,025 | |
| ¥6.04 | -0.11 | -1.8% | ¥6.13 | ¥6.15 | ¥6.01 | 7,923,925 | |
| ¥6.15 | +0.01 | +0.2% | ¥6.08 | ¥6.19 | ¥5.98 | 12,885,954 | |
| ¥6.14 | -0.13 | -2.1% | ¥6.25 | ¥6.31 | ¥6.09 | 11,635,750 | |
| ¥6.27 | +0.08 | +1.3% | ¥6.15 | ¥6.28 | ¥6.01 | 14,168,175 | |
| ¥6.19 | -0.13 | -2.1% | ¥6.44 | ¥6.58 | ¥6.15 | 13,973,400 | |
| ¥6.32 | +0.12 | +1.9% | ¥6.22 | ¥6.40 | ¥6.16 | 14,343,895 | |
| ¥6.20 | -0.09 | -1.4% | ¥6.25 | ¥6.31 | ¥6.16 | 15,096,551 | |
| ¥6.29 | +0.07 | +1.1% | ¥6.34 | ¥6.60 | ¥6.21 | 21,359,867 | |
| ¥6.22 | +0.04 | +0.6% | ¥6.17 | ¥6.29 | ¥6.13 | 12,867,620 | |
| ¥6.18 | +0.01 | +0.2% | ¥6.14 | ¥6.21 | ¥6.12 | 10,758,565 | |
| ¥6.17 | +0.03 | +0.5% | ¥6.14 | ¥6.23 | ¥6.06 | 17,052,539 | |
| ¥6.14 | +0.24 | +4.1% | ¥5.89 | ¥6.15 | ¥5.88 | 17,539,260 | |
| ¥5.90 | +0.10 | +1.7% | ¥5.84 | ¥6.00 | ¥5.80 | 11,972,812 | |
| ¥5.80 | +0.13 | +2.3% | ¥5.69 | ¥5.85 | ¥5.61 | 8,314,655 | |
| ¥5.67 | +0.01 | +0.2% | ¥5.62 | ¥5.71 | ¥5.59 | 5,492,522 | |
| ¥5.66 | -0.13 | -2.2% | ¥5.80 | ¥5.81 | ¥5.64 | 6,658,500 | |
| ¥5.79 | +0.15 | +2.7% | ¥5.61 | ¥5.83 | ¥5.61 | 10,095,988 | |
| ¥5.64 | -0.11 | -1.9% | ¥5.75 | ¥5.76 | ¥5.60 | 6,510,400 | |
| ¥5.75 | -0.10 | -1.7% | ¥5.82 | ¥5.82 | ¥5.71 | 6,551,700 | |
| ¥5.85 | -0.12 | -2.0% | ¥5.94 | ¥5.95 | ¥5.82 | 7,602,500 | |
| ¥5.97 | +0.10 | +1.7% | ¥5.85 | ¥5.97 | ¥5.82 | 8,358,936 | |
| ¥5.87 | -0.03 | -0.5% | ¥5.88 | ¥5.94 | ¥5.84 | 7,191,240 | |
| ¥5.90 | -0.05 | -0.8% | ¥5.95 | ¥6.04 | ¥5.87 | 8,220,555 | |
| ¥5.95 | -0.12 | -2.0% | ¥6.07 | ¥6.08 | ¥5.92 | 9,206,387 | |
| ¥6.07 | -0.07 | -1.1% | ¥6.11 | ¥6.13 | ¥5.98 | 9,335,225 | |
| ¥6.14 | +0.22 | +3.7% | ¥5.93 | ¥6.20 | ¥5.91 | 16,509,170 | |
| ¥5.92 | -0.13 | -2.1% | ¥6.02 | ¥6.02 | ¥5.87 | 10,648,003 | |
| ¥6.05 | -0.07 | -1.1% | ¥6.11 | ¥6.12 | ¥6.04 | 9,330,217 | |
| ¥6.12 | +0.02 | +0.3% | ¥6.08 | ¥6.16 | ¥6.04 | 10,242,993 | |
| ¥6.10 | -0.05 | -0.8% | ¥6.14 | ¥6.27 | ¥6.06 | 12,850,800 | |
| ¥6.15 | +0.18 | +3.0% | ¥5.93 | ¥6.18 | ¥5.89 | 13,677,801 | |
| ¥5.97 | -0.21 | -3.4% | ¥6.14 | ¥6.20 | ¥5.91 | 14,117,272 | |
| ¥6.18 | -0.11 | -1.7% | ¥6.20 | ¥6.31 | ¥6.10 | 22,961,295 | |
| ¥6.29 | +0.29 | +4.8% | ¥6.30 | ¥6.42 | ¥6.15 | 33,634,281 | |
| ¥6.00 | -0.01 | -0.2% | ¥6.02 | ¥6.18 | ¥5.93 | 24,367,123 | |
| ¥6.01 | -0.14 | -2.3% | ¥6.17 | ¥6.25 | ¥5.99 | 19,897,428 | |
| ¥6.15 | -0.26 | -4.1% | ¥6.60 | ¥6.62 | ¥6.05 | 32,634,023 | |
| ¥6.41 | +0.14 | +2.2% | ¥6.22 | ¥6.49 | ¥6.20 | 24,501,316 | |
| ¥6.27 | -0.01 | -0.2% | ¥6.35 | ¥6.45 | ¥6.18 | 30,153,725 | |
| ¥6.28 | +0.30 | +5.0% | ¥5.95 | ¥6.33 | ¥5.93 | 29,316,857 | |
| ¥5.98 | +0.09 | +1.5% | ¥5.84 | ¥6.09 | ¥5.81 | 22,057,271 | |
| ¥5.89 | +0.04 | +0.7% | ¥5.83 | ¥5.96 | ¥5.81 | 14,177,603 | |
| ¥5.85 | +0.15 | +2.6% | ¥5.68 | ¥5.87 | ¥5.64 | 18,807,002 | |
| ¥5.70 | -0.04 | -0.7% | ¥5.70 | ¥5.77 | ¥5.60 | 14,765,378 | |
| ¥5.74 | -0.01 | -0.2% | ¥5.72 | ¥5.79 | ¥5.65 | 19,177,203 |
- Ticker
- Shenzhen:300639
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Feb 4, 2026
Guangdong Hybribio Biotech's Shareholder To Unload Shares
Latest news
Guangdong Hybribio Biotech's Shareholder To Unload Shares
Feb 4, 2026
Closed ¥6.93 (-2.9%) on Feb 5, 2026
Guangdong Hybribio Biotech Co Ltd on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Feb 4, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Guangdong Hybribio Biotech Co Ltd.