Skip to main content
logo
Tianjin Ringpu Bio-Technology Co.,Ltd. (SHE:300119)
China flag China · Delayed Price · Currency is CNY
17.84
-0.12 (-0.67%)
Sep 10, 2026, 2:09 PM CST

SHE:300119 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 202618.0218.1817.8117.9617.96-0.88%3,982,876
Sep 8, 202618.2518.3317.9018.1218.12-0.33%5,210,600
Sep 7, 202617.6418.3117.5518.1818.182.77%8,482,000
Sep 4, 202617.2717.9817.1817.6917.692.49%5,348,900
Sep 3, 202617.8118.0517.2517.2617.26-3.25%4,850,900
Sep 2, 202617.5818.0217.4317.8417.841.77%6,667,576
Sep 1, 202617.2517.8617.2517.5317.531.33%5,671,777
Aug 31, 202617.3617.5617.1317.3017.30-5,255,897
Aug 28, 202617.1817.3717.0017.3017.300.58%4,257,497
Aug 27, 202616.8317.2216.5917.2017.202.08%5,548,490
Aug 26, 202617.2917.6016.8216.8516.85-3.60%7,605,800
Aug 25, 202617.1717.6217.1717.4817.480.81%4,272,386
Aug 24, 202617.8618.1317.1417.3417.34-3.24%6,660,776
Aug 21, 202618.3518.4217.7217.9217.92-3.71%8,362,207
Aug 20, 202618.7719.5918.5818.6118.611.09%9,151,378
Aug 19, 202618.9818.9918.3718.4118.41-2.28%8,546,214
Aug 18, 202618.9819.3518.6818.8418.84-0.37%6,301,325
Aug 17, 202619.4519.4518.7018.9118.91-1.77%6,565,400
Aug 14, 202619.8919.9518.8519.2519.25-2.18%10,343,440
Aug 13, 202619.6820.2619.3619.6819.68-0.81%14,285,720
Aug 12, 202618.1120.1818.1119.8419.849.49%27,330,600
Aug 11, 202618.3718.5818.1118.1218.12-1.41%3,317,200
Aug 10, 202618.1618.3918.0018.3818.380.99%3,765,370
Aug 7, 202618.0018.2417.6418.2018.200.83%6,056,600
Aug 6, 202618.1118.7118.0018.0518.05-0.33%7,148,057
Aug 5, 202617.6118.5817.6018.1118.112.43%8,512,982
Aug 4, 202617.3018.2417.0017.6817.682.67%8,340,306
Aug 3, 202617.0217.5016.8017.2217.221.18%5,302,694
Jul 31, 202616.3517.1016.3017.0217.021.73%7,089,800
Jul 30, 202616.0017.1015.9016.7316.734.69%10,144,724
Jul 29, 202615.6516.0715.6515.9815.981.65%3,463,800
Jul 28, 202615.7315.8715.6015.7215.72-0.38%2,046,800
Jul 27, 202615.4815.9315.4315.7815.781.61%2,792,657
Jul 24, 202616.0016.1515.5015.5315.53-3.42%2,900,400
Jul 23, 202615.8116.3515.6516.0816.081.01%3,645,545
Jul 22, 202615.9216.2115.6115.9215.92-1.79%6,033,823
Jul 21, 202616.3316.9516.1416.2116.210.25%8,103,871
Jul 20, 202615.9016.3415.8516.1716.171.89%5,519,280
Jul 17, 202616.3616.5015.8615.8715.87-3.47%4,599,700
Jul 16, 202616.3016.5016.0016.4416.440.92%4,628,300
Jul 15, 202616.0016.4515.9016.2916.291.62%4,549,179
Jul 14, 202615.7616.1815.6016.0316.031.52%4,804,000
Jul 13, 202615.5716.0415.5215.7915.791.41%5,559,200
Jul 10, 202615.3415.7415.2115.5715.571.57%3,680,700
Jul 9, 202615.6715.8115.3015.3315.33-2.97%4,278,400
Jul 8, 202615.7316.1915.5015.8015.800.45%4,444,805
Jul 7, 202615.9415.9615.6115.7315.73-1.63%3,576,400
Jul 6, 202615.6716.0815.5215.9915.991.65%4,769,606
Jul 3, 202615.3015.8215.2815.7315.732.74%4,236,000
Jul 2, 202615.0015.6214.9515.3115.311.80%4,882,900