Suzhou Ribo Life Science Co., Ltd. (HKG:6938)
Hong Kong · Delayed Price · Currency is HKD 49.90
-3.65 (-6.82%)
Jul 28, 2026, 4:08 PM HKT
Suzhou Ribo Life Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 52.00 | 52.05 | 49.00 | 49.00 | 49.00 | -5.59% | 175,451 |
| Jun 8, 2026 | 53.20 | 53.20 | 46.54 | 51.90 | 51.90 | -2.44% | 409,857 |
| Jun 5, 2026 | 56.50 | 58.00 | 52.65 | 53.20 | 53.20 | -4.57% | 112,664 |
| 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 |