Tianjin Ringpu Bio-Technology Co.,Ltd. (SHE:300119)
China · Delayed Price · Currency is CNY 20.79
-0.11 (-0.53%)
Oct 24, 2025, 2:45 PM CST
SHE:300119 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 20.83 | 21.19 | 20.74 | 20.87 | 20.87 | -0.14% | 5,447,200 |
| Oct 23, 2025 | 21.41 | 21.49 | 20.67 | 20.90 | 20.90 | -2.79% | 7,201,109 |
| Oct 22, 2025 | 21.40 | 21.78 | 21.29 | 21.50 | 21.50 | 0.51% | 7,318,475 |
| Oct 21, 2025 | 21.50 | 21.63 | 21.27 | 21.39 | 21.39 | -0.37% | 8,053,132 |
| Oct 20, 2025 | 21.70 | 21.96 | 21.34 | 21.47 | 21.47 | -1.01% | 8,211,702 |
| Oct 17, 2025 | 22.23 | 22.36 | 21.57 | 21.69 | 21.69 | -2.47% | 10,909,618 |
| Oct 16, 2025 | 22.56 | 22.96 | 22.07 | 22.24 | 22.24 | -1.42% | 12,559,279 |
| Oct 15, 2025 | 22.03 | 22.80 | 21.88 | 22.56 | 22.56 | 2.31% | 13,684,252 |
| Oct 14, 2025 | 22.20 | 22.44 | 21.95 | 22.05 | 22.05 | -0.45% | 9,963,428 |
| Oct 13, 2025 | 21.48 | 22.29 | 21.40 | 22.15 | 22.15 | 1.28% | 11,525,374 |
| Oct 10, 2025 | 21.20 | 22.19 | 21.00 | 21.87 | 21.87 | 3.16% | 10,861,636 |
| Oct 9, 2025 | 21.19 | 21.27 | 20.80 | 21.20 | 21.20 | 0.05% | 5,464,692 |
| Sep 30, 2025 | 21.01 | 21.50 | 20.97 | 21.19 | 21.19 | 1.10% | 5,690,000 |
| Sep 29, 2025 | 20.93 | 21.06 | 20.46 | 20.96 | 20.96 | 0.14% | 5,396,300 |
| Sep 26, 2025 | 20.56 | 21.25 | 20.31 | 20.93 | 20.93 | 1.60% | 8,728,574 |
| Sep 25, 2025 | 20.89 | 21.12 | 20.53 | 20.60 | 20.60 | -1.34% | 6,104,100 |
| Sep 24, 2025 | 20.80 | 21.04 | 20.73 | 20.88 | 20.88 | 0.24% | 4,946,180 |
| Sep 23, 2025 | 21.64 | 21.72 | 20.53 | 20.83 | 20.83 | -3.21% | 8,743,070 |
| Sep 22, 2025 | 21.87 | 22.19 | 21.36 | 21.52 | 21.52 | -1.96% | 6,485,808 |
| Sep 19, 2025 | 21.96 | 22.48 | 21.75 | 21.95 | 21.95 | -0.50% | 8,565,100 |
| Sep 18, 2025 | 22.11 | 22.61 | 21.84 | 22.06 | 22.06 | - | 11,127,200 |
| Sep 17, 2025 | 21.99 | 22.31 | 21.80 | 22.06 | 22.06 | 0.32% | 7,814,100 |
| Sep 16, 2025 | 21.90 | 22.09 | 21.60 | 21.99 | 21.99 | 0.05% | 7,642,792 |
| Sep 15, 2025 | 21.65 | 22.18 | 21.42 | 21.98 | 21.98 | 1.76% | 8,088,700 |
| Sep 12, 2025 | 21.70 | 21.87 | 21.43 | 21.60 | 21.60 | -0.74% | 5,922,500 |
| Sep 11, 2025 | 21.50 | 21.79 | 21.23 | 21.76 | 21.76 | 1.12% | 6,734,997 |
| Sep 10, 2025 | 21.73 | 21.78 | 21.32 | 21.52 | 21.52 | -0.92% | 5,615,319 |
| Sep 9, 2025 | 22.31 | 22.42 | 21.55 | 21.72 | 21.72 | -2.99% | 8,723,600 |
| Sep 8, 2025 | 21.66 | 22.56 | 21.60 | 22.39 | 22.39 | 3.51% | 10,945,800 |
| Sep 5, 2025 | 21.59 | 21.65 | 21.04 | 21.63 | 21.63 | 0.98% | 7,564,500 |
| Sep 4, 2025 | 21.28 | 21.85 | 21.16 | 21.42 | 21.42 | 0.66% | 10,250,500 |
| Sep 3, 2025 | 21.73 | 21.90 | 21.10 | 21.28 | 21.28 | -1.71% | 6,982,989 |
| Sep 2, 2025 | 22.39 | 22.39 | 21.59 | 21.65 | 21.65 | -2.96% | 9,541,820 |
| Sep 1, 2025 | 22.55 | 22.64 | 22.00 | 22.31 | 22.31 | -0.49% | 11,767,707 |
| Aug 29, 2025 | 22.16 | 22.58 | 22.15 | 22.42 | 22.42 | 0.81% | 8,117,666 |
| Aug 28, 2025 | 22.44 | 22.68 | 21.72 | 22.24 | 22.24 | -1.07% | 11,860,874 |
| Aug 27, 2025 | 23.04 | 23.36 | 22.41 | 22.48 | 22.48 | -1.79% | 13,446,809 |
| Aug 26, 2025 | 23.25 | 23.30 | 22.52 | 22.89 | 22.89 | -2.51% | 18,184,000 |
| Aug 25, 2025 | 23.28 | 23.50 | 22.89 | 23.48 | 23.48 | 0.86% | 11,081,802 |
| Aug 22, 2025 | 23.41 | 23.51 | 22.93 | 23.28 | 23.28 | -0.51% | 9,668,299 |
| Aug 21, 2025 | 23.23 | 23.71 | 23.08 | 23.40 | 23.40 | 0.73% | 10,491,100 |
| Aug 20, 2025 | 23.11 | 23.34 | 22.81 | 23.23 | 23.23 | -0.30% | 9,516,290 |
| Aug 19, 2025 | 22.96 | 24.03 | 22.96 | 23.30 | 23.30 | 1.30% | 14,523,838 |
| Aug 18, 2025 | 22.90 | 23.20 | 22.69 | 23.00 | 23.00 | 0.97% | 13,680,107 |
| Aug 15, 2025 | 21.64 | 23.25 | 21.63 | 22.78 | 22.78 | 5.56% | 19,270,211 |
| Aug 14, 2025 | 21.78 | 22.25 | 21.55 | 21.58 | 21.58 | -1.24% | 9,764,693 |
| Aug 13, 2025 | 21.97 | 22.06 | 21.65 | 21.85 | 21.85 | -0.59% | 7,557,893 |
| Aug 12, 2025 | 21.85 | 22.15 | 21.81 | 21.98 | 21.98 | 0.69% | 7,368,400 |
| Aug 11, 2025 | 21.69 | 22.03 | 21.58 | 21.83 | 21.83 | 0.83% | 10,921,111 |
| Aug 8, 2025 | 21.54 | 21.67 | 21.30 | 21.65 | 21.65 | 0.56% | 6,282,817 |