Suzhou Ribo Life Science Co., Ltd. (HKG:6938)
Hong Kong · Delayed Price · Currency is HKD 56.95
+2.60 (4.78%)
Sep 30, 2026, 4:08 PM HKT
Suzhou Ribo Life Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 55.15 | 57.65 | 54.95 | 56.95 | 56.95 | 4.78% | 281,600 |
| Sep 29, 2026 | 53.15 | 55.25 | 52.00 | 54.35 | 54.35 | 6.26% | 187,000 |
| Sep 28, 2026 | 54.30 | 54.30 | 50.30 | 51.15 | 51.15 | -2.20% | 215,000 |
| Sep 25, 2026 | 55.00 | 56.00 | 51.80 | 52.30 | 52.30 | -1.51% | 94,200 |
| Sep 24, 2026 | 55.20 | 55.20 | 53.00 | 53.10 | 53.10 | -4.32% | 230,500 |
| Sep 23, 2026 | 55.00 | 58.00 | 55.00 | 55.50 | 55.50 | 0.91% | 196,200 |
| Sep 22, 2026 | 56.90 | 57.50 | 54.60 | 55.00 | 55.00 | -3.76% | 524,000 |
| Sep 21, 2026 | 53.40 | 57.95 | 53.40 | 57.15 | 57.15 | 7.32% | 877,000 |
| Sep 18, 2026 | 51.95 | 54.00 | 51.70 | 53.25 | 53.25 | 3.70% | 375,800 |
| Sep 17, 2026 | 52.00 | 52.80 | 50.65 | 51.35 | 51.35 | 0.10% | 269,400 |
| Sep 16, 2026 | 50.10 | 52.00 | 49.20 | 51.30 | 51.30 | 2.40% | 445,500 |
| Sep 15, 2026 | 54.80 | 54.80 | 50.00 | 50.10 | 50.10 | -5.74% | 318,000 |
| Sep 14, 2026 | 54.05 | 55.50 | 52.25 | 53.15 | 53.15 | -1.85% | 318,000 |
| Sep 11, 2026 | 56.05 | 56.45 | 52.70 | 54.15 | 54.15 | -4.07% | 789,800 |
| Sep 10, 2026 | 57.90 | 59.45 | 56.30 | 56.45 | 56.45 | -2.17% | 391,600 |
| Sep 9, 2026 | 58.10 | 59.55 | 57.50 | 57.70 | 57.70 | -0.69% | 346,000 |
| Sep 8, 2026 | 56.00 | 59.20 | 56.00 | 58.10 | 58.10 | 2.20% | 524,800 |
| Sep 7, 2026 | 66.05 | 67.85 | 56.55 | 56.85 | 56.85 | -13.93% | 1,711,669 |
| Sep 4, 2026 | 65.00 | 67.60 | 63.45 | 66.05 | 66.05 | 2.80% | 493,400 |
| Sep 3, 2026 | 64.00 | 65.65 | 62.20 | 64.25 | 64.25 | 0.39% | 348,262 |
| Sep 2, 2026 | 59.90 | 66.55 | 59.65 | 64.00 | 64.00 | 6.05% | 604,462 |
| Sep 1, 2026 | 62.00 | 62.00 | 59.50 | 60.35 | 60.35 | 0.17% | 234,000 |
| Aug 31, 2026 | 60.60 | 61.50 | 58.30 | 60.25 | 60.25 | -2.51% | 184,625 |
| Aug 28, 2026 | 67.00 | 67.00 | 61.05 | 61.80 | 61.80 | -3.29% | 127,851 |
| Aug 27, 2026 | 63.60 | 64.20 | 61.10 | 63.90 | 63.90 | 0.47% | 180,155 |
| Aug 26, 2026 | 61.50 | 64.25 | 61.05 | 63.60 | 63.60 | 5.12% | 405,982 |
| Aug 25, 2026 | 61.30 | 61.50 | 59.00 | 60.50 | 60.50 | -1.47% | 286,884 |
| Aug 24, 2026 | 53.50 | 61.40 | 53.30 | 61.40 | 61.40 | 14.98% | 1,044,056 |
| Aug 21, 2026 | 52.30 | 56.05 | 52.00 | 53.40 | 53.40 | 3.69% | 1,410,945 |
| Aug 20, 2026 | 50.50 | 54.75 | 50.00 | 51.50 | 51.50 | 5.10% | 165,656 |
| Aug 19, 2026 | 51.80 | 52.10 | 48.50 | 49.00 | 49.00 | -5.50% | 243,987 |
| Aug 18, 2026 | 51.00 | 52.00 | 49.66 | 51.85 | 51.85 | 1.27% | 194,637 |
| Aug 17, 2026 | 52.10 | 52.50 | 50.85 | 51.20 | 51.20 | -3.21% | 143,225 |
| Aug 14, 2026 | 54.80 | 54.80 | 52.25 | 52.90 | 52.90 | -2.04% | 127,300 |
| Aug 13, 2026 | 53.70 | 54.90 | 53.05 | 54.00 | 54.00 | 0.65% | 122,098 |
| Aug 12, 2026 | 53.30 | 54.35 | 52.05 | 53.65 | 53.65 | 0.66% | 119,297 |
| Aug 11, 2026 | 52.00 | 56.35 | 51.80 | 53.30 | 53.30 | 1.43% | 362,223 |
| Aug 10, 2026 | 52.25 | 53.90 | 51.00 | 52.55 | 52.55 | 0.57% | 114,808 |
| Aug 7, 2026 | 50.15 | 53.00 | 50.10 | 52.25 | 52.25 | 3.36% | 135,464 |
| Aug 6, 2026 | 49.00 | 51.00 | 48.24 | 50.55 | 50.55 | -0.10% | 106,623 |
| Aug 5, 2026 | 47.32 | 51.50 | 47.30 | 50.60 | 50.60 | 5.42% | 143,378 |
| Aug 4, 2026 | 47.00 | 50.00 | 46.86 | 48.00 | 48.00 | 2.92% | 188,126 |
| Aug 3, 2026 | 47.56 | 48.00 | 46.06 | 46.64 | 46.64 | -1.10% | 177,253 |
| Jul 31, 2026 | 46.00 | 48.00 | 46.00 | 47.16 | 47.16 | 2.52% | 125,621 |
| Jul 30, 2026 | 49.94 | 49.94 | 45.00 | 46.00 | 46.00 | -0.56% | 127,418 |
| Jul 29, 2026 | 48.98 | 49.90 | 44.46 | 46.26 | 46.26 | -7.29% | 351,515 |
| Jul 28, 2026 | 53.00 | 53.85 | 48.42 | 49.90 | 49.90 | -6.82% | 358,976 |
| Jul 27, 2026 | 53.60 | 54.15 | 52.40 | 53.55 | 53.55 | -0.09% | 241,715 |
| Jul 24, 2026 | 55.80 | 56.30 | 52.40 | 53.60 | 53.60 | -4.80% | 223,203 |
| Jul 23, 2026 | 55.55 | 56.30 | 52.70 | 56.30 | 56.30 | 4.36% | 234,495 |