Suzhou Ribo Life Science Co., Ltd. (HKG:6938)
Hong Kong · Delayed Price · Currency is HKD 51.50
+2.50 (5.10%)
Aug 20, 2026, 4:09 PM HKT
Suzhou Ribo Life Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 51.00 | 55.15 | 50.50 | 53.95 | 53.95 | 6.20% | 530,639 |
| Jul 21, 2026 | 51.30 | 51.35 | 48.26 | 50.80 | 50.80 | -0.78% | 121,131 |
| Jul 20, 2026 | 49.00 | 52.90 | 47.90 | 51.20 | 51.20 | 4.70% | 276,561 |
| Jul 17, 2026 | 50.45 | 51.50 | 45.02 | 48.90 | 48.90 | -2.20% | 429,336 |
| Jul 16, 2026 | 50.20 | 52.80 | 49.80 | 50.00 | 50.00 | 0.44% | 656,345 |
| Jul 15, 2026 | 49.50 | 52.85 | 48.48 | 49.78 | 49.78 | -0.04% | 1,460,012 |
| Jul 14, 2026 | 48.16 | 49.80 | 47.14 | 49.80 | 49.80 | - | 112,484 |
| Jul 13, 2026 | 49.00 | 52.35 | 45.28 | 49.80 | 49.80 | 3.23% | 449,613 |
| Jul 10, 2026 | 48.54 | 52.40 | 45.20 | 48.24 | 48.24 | -0.62% | 332,780 |
| Jul 9, 2026 | 54.00 | 54.00 | 45.42 | 48.54 | 48.54 | -12.70% | 722,800 |
| Jul 8, 2026 | 52.90 | 55.95 | 51.60 | 55.60 | 55.60 | 7.13% | 313,400 |
| Jul 7, 2026 | 51.90 | 53.95 | 51.20 | 51.90 | 51.90 | 0.10% | 108,800 |
| Jul 6, 2026 | 51.35 | 54.65 | 50.45 | 51.85 | 51.85 | 1.57% | 554,400 |
| Jul 3, 2026 | 52.00 | 52.45 | 48.60 | 51.05 | 51.05 | 2.10% | 429,600 |
| Jul 2, 2026 | 49.00 | 51.90 | 48.60 | 50.00 | 50.00 | 6.61% | 217,200 |
| Jun 30, 2026 | 47.58 | 47.58 | 45.00 | 46.90 | 46.90 | 2.49% | 193,140 |
| Jun 29, 2026 | 44.98 | 49.10 | 44.98 | 45.76 | 45.76 | 1.73% | 44,400 |
| Jun 26, 2026 | 47.30 | 47.76 | 43.60 | 44.98 | 44.98 | -6.29% | 77,200 |
| Jun 25, 2026 | 48.52 | 49.80 | 47.88 | 48.00 | 48.00 | -1.64% | 352,400 |
| Jun 24, 2026 | 50.00 | 50.85 | 48.80 | 48.80 | 48.80 | -2.40% | 89,694 |
| Jun 23, 2026 | 48.92 | 51.00 | 47.38 | 50.00 | 50.00 | 2.04% | 255,361 |
| Jun 22, 2026 | 49.40 | 49.40 | 47.56 | 49.00 | 49.00 | -1.01% | 161,184 |
| Jun 18, 2026 | 49.50 | 50.15 | 48.00 | 49.50 | 49.50 | -1.00% | 267,296 |
| Jun 17, 2026 | 50.00 | 50.00 | 47.32 | 50.00 | 50.00 | -1.57% | 78,858 |
| Jun 16, 2026 | 50.30 | 50.95 | 47.50 | 50.80 | 50.80 | 1.20% | 243,711 |
| Jun 15, 2026 | 51.00 | 51.00 | 49.60 | 50.20 | 50.20 | -1.57% | 38,056 |
| Jun 12, 2026 | 50.00 | 51.00 | 48.50 | 51.00 | 51.00 | 2.00% | 109,414 |
| Jun 11, 2026 | 49.24 | 50.80 | 48.58 | 50.00 | 50.00 | 1.50% | 207,832 |
| Jun 10, 2026 | 48.86 | 49.50 | 48.66 | 49.26 | 49.26 | 0.53% | 221,531 |