Suzhou Ribo Life Science Co., Ltd. (HKG:6938)
Hong Kong · Delayed Price · Currency is HKD 55.75
+1.25 (2.29%)
At close: Jun 4, 2026
Suzhou Ribo Life Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 54.50 | 56.80 | 54.50 | 55.75 | 55.75 | 2.29% | 45,244 |
| Jun 3, 2026 | 56.00 | 56.00 | 52.45 | 54.50 | 54.50 | -4.05% | 273,232 |
| Jun 2, 2026 | 55.65 | 56.80 | 53.55 | 56.80 | 56.80 | -1.90% | 79,148 |
| Jun 1, 2026 | 58.20 | 58.25 | 55.10 | 57.90 | 57.90 | -0.52% | 202,297 |
| May 29, 2026 | 54.80 | 58.20 | 53.20 | 58.20 | 58.20 | 5.91% | 101,190 |
| May 28, 2026 | 55.75 | 55.95 | 54.50 | 54.95 | 54.95 | -1.43% | 160,877 |
| May 27, 2026 | 55.95 | 55.95 | 54.50 | 55.75 | 55.75 | -0.27% | 56,945 |
| May 26, 2026 | 55.15 | 57.75 | 52.75 | 55.90 | 55.90 | -1.06% | 475,509 |
| May 22, 2026 | 55.65 | 58.00 | 55.35 | 56.50 | 56.50 | 1.35% | 69,740 |
| May 21, 2026 | 56.95 | 57.75 | 55.15 | 55.75 | 55.75 | -1.68% | 71,921 |
| May 20, 2026 | 57.40 | 58.40 | 56.60 | 56.70 | 56.70 | -2.16% | 82,695 |
| May 19, 2026 | 59.20 | 62.50 | 57.30 | 57.95 | 57.95 | -2.11% | 272,421 |
| May 18, 2026 | 59.60 | 60.80 | 56.80 | 59.20 | 59.20 | -2.07% | 131,644 |
| May 15, 2026 | 59.85 | 61.05 | 59.00 | 60.45 | 60.45 | 1.09% | 55,668 |
| May 14, 2026 | 59.80 | 61.30 | 59.20 | 59.80 | 59.80 | -0.83% | 184,096 |
| May 13, 2026 | 56.95 | 60.30 | 56.95 | 60.30 | 60.30 | 5.14% | 187,227 |
| May 12, 2026 | 61.00 | 61.50 | 57.35 | 57.35 | 57.35 | -5.98% | 229,443 |
| May 11, 2026 | 60.60 | 62.40 | 58.00 | 61.00 | 61.00 | - | 597,900 |
| May 8, 2026 | 60.90 | 62.15 | 58.05 | 61.00 | 61.00 | - | 423,316 |
| May 7, 2026 | 59.80 | 61.50 | 58.80 | 61.00 | 61.00 | 1.33% | 530,080 |
| May 6, 2026 | 60.00 | 60.35 | 56.35 | 60.20 | 60.20 | 0.25% | 280,104 |
| May 5, 2026 | 60.00 | 61.50 | 58.55 | 60.05 | 60.05 | 0.08% | 89,975 |
| May 4, 2026 | 57.80 | 64.00 | 57.65 | 60.00 | 60.00 | -1.48% | 181,524 |
| Apr 30, 2026 | 62.00 | 62.00 | 58.15 | 60.90 | 60.90 | -0.49% | 224,651 |
| Apr 29, 2026 | 62.45 | 65.95 | 60.10 | 61.20 | 61.20 | -2.86% | 254,165 |
| Apr 28, 2026 | 62.30 | 64.95 | 61.40 | 63.00 | 63.00 | 1.53% | 252,334 |
| Apr 27, 2026 | 63.00 | 64.95 | 61.05 | 62.05 | 62.05 | -0.72% | 135,897 |
| Apr 24, 2026 | 65.00 | 65.50 | 62.50 | 62.50 | 62.50 | -3.47% | 111,850 |
| Apr 23, 2026 | 64.05 | 65.95 | 63.50 | 64.75 | 64.75 | - | 127,378 |
| Apr 22, 2026 | 66.35 | 67.15 | 64.05 | 64.75 | 64.75 | -2.41% | 185,379 |
| Apr 21, 2026 | 66.00 | 66.40 | 63.15 | 66.35 | 66.35 | 0.53% | 248,304 |
| Apr 20, 2026 | 66.10 | 68.80 | 65.15 | 66.00 | 66.00 | 0.15% | 102,164 |
| Apr 17, 2026 | 66.05 | 68.00 | 63.00 | 65.90 | 65.90 | -0.83% | 93,933 |
| Apr 16, 2026 | 70.25 | 70.25 | 65.15 | 66.45 | 66.45 | -6.41% | 382,254 |
| Apr 15, 2026 | 69.05 | 74.50 | 69.05 | 71.00 | 71.00 | 3.27% | 942,734 |
| Apr 14, 2026 | 69.00 | 69.50 | 65.00 | 68.75 | 68.75 | 2.38% | 187,444 |
| Apr 13, 2026 | 68.00 | 68.35 | 63.10 | 67.15 | 67.15 | -4.89% | 188,211 |
| Apr 10, 2026 | 68.40 | 70.60 | 67.45 | 70.60 | 70.60 | 2.54% | 166,238 |
| Apr 9, 2026 | 68.20 | 72.20 | 64.50 | 68.85 | 68.85 | 0.95% | 333,748 |
| Apr 8, 2026 | 65.00 | 69.50 | 63.70 | 68.20 | 68.20 | 5.41% | 307,929 |
| 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 |