Suzhou Ribo Life Science Co., Ltd. (HKG:6938)
Hong Kong · Delayed Price · Currency is HKD 64.70
+0.35 (0.54%)
At close: Apr 2, 2026
Suzhou Ribo Life Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 64.60 | 65.50 | 61.00 | 64.70 | 64.70 | 0.54% | 154,000 |
| Apr 1, 2026 | 58.50 | 64.35 | 57.40 | 64.35 | 64.35 | 12.30% | 301,204 |
| Mar 31, 2026 | 56.00 | 58.50 | 53.95 | 57.30 | 57.30 | 0.53% | 188,574 |
| Mar 30, 2026 | 58.50 | 58.50 | 55.25 | 57.00 | 57.00 | -0.35% | 53,400 |
| Mar 27, 2026 | 54.80 | 59.00 | 54.80 | 57.20 | 57.20 | 4.28% | 184,800 |
| Mar 26, 2026 | 56.00 | 57.10 | 52.20 | 54.85 | 54.85 | -0.36% | 75,000 |
| Mar 25, 2026 | 54.90 | 56.85 | 53.85 | 55.05 | 55.05 | 0.27% | 59,800 |
| Mar 24, 2026 | 53.40 | 54.95 | 51.50 | 54.90 | 54.90 | 3.68% | 275,000 |
| Mar 23, 2026 | 56.00 | 56.00 | 51.20 | 52.95 | 52.95 | -7.19% | 441,400 |
| Mar 20, 2026 | 56.40 | 58.25 | 56.35 | 57.05 | 57.05 | 0.44% | 43,800 |
| Mar 19, 2026 | 59.00 | 60.00 | 56.80 | 56.80 | 56.80 | -5.33% | 51,200 |
| Mar 18, 2026 | 58.85 | 60.95 | 57.40 | 60.00 | 60.00 | 2.48% | 79,000 |
| Mar 17, 2026 | 58.80 | 61.55 | 58.55 | 58.55 | 58.55 | -0.43% | 52,600 |
| Mar 16, 2026 | 55.95 | 60.20 | 55.95 | 58.80 | 58.80 | 5.09% | 118,600 |
| Mar 13, 2026 | 56.90 | 56.90 | 54.55 | 55.95 | 55.95 | -1.93% | 157,000 |
| Mar 12, 2026 | 57.80 | 58.15 | 55.10 | 57.05 | 57.05 | -1.30% | 666,800 |
| Mar 11, 2026 | 61.95 | 61.95 | 57.50 | 57.80 | 57.80 | -3.26% | 106,600 |
| Mar 10, 2026 | 59.65 | 60.25 | 58.00 | 59.75 | 59.75 | 3.11% | 161,000 |
| Mar 9, 2026 | 57.65 | 59.10 | 52.00 | 57.95 | 57.95 | -3.82% | 303,600 |
| Mar 6, 2026 | 57.50 | 63.00 | 57.45 | 60.25 | 60.25 | 3.43% | 179,000 |
| Mar 5, 2026 | 59.00 | 61.15 | 57.15 | 58.25 | 58.25 | -0.94% | 108,200 |
| Mar 4, 2026 | 59.00 | 59.80 | 54.00 | 58.80 | 58.80 | -3.61% | 272,200 |
| Mar 3, 2026 | 64.30 | 64.95 | 59.00 | 61.00 | 61.00 | -5.06% | 291,400 |
| Mar 2, 2026 | 68.05 | 68.45 | 63.10 | 64.25 | 64.25 | -6.20% | 279,800 |
| Feb 27, 2026 | 67.25 | 69.25 | 67.25 | 68.50 | 68.50 | 1.93% | 394,200 |
| Feb 26, 2026 | 71.25 | 71.25 | 66.50 | 67.20 | 67.20 | -6.01% | 140,400 |
| Feb 25, 2026 | 71.00 | 71.60 | 70.40 | 71.50 | 71.50 | - | 86,500 |
| Feb 24, 2026 | 73.55 | 77.80 | 70.75 | 71.50 | 71.50 | -2.79% | 219,000 |
| Feb 23, 2026 | 72.45 | 74.80 | 72.45 | 73.55 | 73.55 | 1.52% | 48,800 |
| Feb 20, 2026 | 71.10 | 74.30 | 69.05 | 72.45 | 72.45 | 1.90% | 124,000 |
| Feb 16, 2026 | 69.00 | 71.15 | 66.50 | 71.10 | 71.10 | 1.50% | 100,600 |
| Feb 13, 2026 | 74.05 | 74.55 | 69.05 | 70.05 | 70.05 | -5.40% | 201,000 |
| Feb 12, 2026 | 75.00 | 80.80 | 71.00 | 74.05 | 74.05 | 5.26% | 727,200 |
| Feb 11, 2026 | 67.80 | 73.20 | 67.80 | 70.35 | 70.35 | 1.96% | 147,400 |
| Feb 10, 2026 | 67.65 | 73.00 | 67.55 | 69.00 | 69.00 | 0.66% | 508,817 |
| Feb 9, 2026 | 69.30 | 70.35 | 64.50 | 68.55 | 68.55 | -1.08% | 388,000 |
| Feb 6, 2026 | 70.55 | 70.55 | 66.35 | 69.30 | 69.30 | -2.26% | 147,400 |
| Feb 5, 2026 | 66.00 | 71.00 | 64.00 | 70.90 | 70.90 | 7.42% | 650,140 |
| Feb 4, 2026 | 64.85 | 66.65 | 62.90 | 66.00 | 66.00 | 1.77% | 305,900 |
| Feb 3, 2026 | 64.00 | 65.45 | 61.40 | 64.85 | 64.85 | 5.62% | 466,000 |
| Feb 2, 2026 | 69.15 | 69.15 | 58.55 | 61.40 | 61.40 | -10.76% | 848,500 |
| Jan 30, 2026 | 73.00 | 73.00 | 67.60 | 68.80 | 68.80 | -5.75% | 776,200 |
| Jan 29, 2026 | 73.45 | 75.00 | 71.05 | 73.00 | 73.00 | -0.68% | 365,400 |
| Jan 28, 2026 | 76.65 | 76.65 | 71.00 | 73.50 | 73.50 | -4.11% | 629,200 |
| Jan 27, 2026 | 78.20 | 79.20 | 74.60 | 76.65 | 76.65 | -2.67% | 360,350 |
| Jan 26, 2026 | 78.40 | 81.00 | 78.25 | 78.75 | 78.75 | 0.06% | 187,400 |
| Jan 23, 2026 | 80.00 | 80.85 | 77.50 | 78.70 | 78.70 | -0.76% | 347,050 |
| Jan 22, 2026 | 77.60 | 81.40 | 77.60 | 79.30 | 79.30 | 3.32% | 363,700 |
| Jan 21, 2026 | 75.00 | 78.00 | 73.20 | 76.75 | 76.75 | 2.33% | 343,700 |
| Jan 20, 2026 | 76.60 | 76.60 | 71.65 | 75.00 | 75.00 | - | 1,381,600 |