Skip to main content
logo
Tianjin Ringpu Bio-Technology Co.,Ltd. (SHE:300119)
China flag China · Delayed Price · Currency is CNY
16.76
+0.26 (1.58%)
Sep 30, 2026, 3:04 PM CST

SHE:300119 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202616.5316.9016.5016.7616.761.58%2,587,824
Sep 29, 202616.5116.7816.3816.5016.50-0.30%2,288,700
Sep 28, 202616.6616.8116.3816.5516.55-0.66%3,443,500
Sep 24, 202617.1617.3316.6216.6616.66-2.80%3,637,977
Sep 23, 202617.1917.2917.0517.1417.14-0.46%3,061,000
Sep 22, 202617.1517.3416.9717.2217.220.35%3,363,200
Sep 21, 202616.7717.3016.7517.1617.162.39%4,816,906
Sep 18, 202617.2917.4216.6816.7616.76-3.01%6,295,472
Sep 17, 202617.2117.3817.1317.2817.280.41%3,095,500
Sep 16, 202617.1817.7117.1017.2117.21-0.12%4,675,924
Sep 15, 202617.2917.6917.1217.2317.23-0.58%2,827,300
Sep 14, 202617.2317.3816.9117.3317.330.58%3,648,176
Sep 11, 202617.7117.7717.0817.2317.23-3.31%3,950,400
Sep 10, 202617.8318.0217.5717.8217.82-0.78%3,479,976
Sep 9, 202618.0218.1817.8117.9617.96-0.88%3,982,576
Sep 8, 202618.2518.3317.9018.1218.12-0.33%5,210,100
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%4,850,800
Sep 2, 202617.5818.0217.4317.8417.841.77%6,666,976
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%4,256,797
Aug 27, 202616.8317.2216.5917.2017.202.08%5,548,290
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%6,299,325
Aug 17, 202619.4519.4518.7018.9118.91-1.77%6,564,900
Aug 14, 202619.8919.9518.8519.2519.25-2.18%10,343,448
Aug 13, 202619.6820.2619.3619.6819.68-0.81%14,285,721
Aug 12, 202618.1120.1818.1119.8419.849.49%27,330,609
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%7,147,357
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%5,302,094
Jul 31, 202616.3517.1016.3017.0217.021.73%7,088,800
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%2,046,300
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