Skip to main content
Tianjin Ringpu Bio-Technology Co.,Ltd. (SHE:300119)
China flag China · Delayed Price · Currency is CNY
16.41
-0.07 (-0.42%)
Nov 13, 2026, 3:04 PM CST

SHE:300119 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202617.3417.3416.3816.4116.41-0.42%3,251,900
Nov 12, 202616.6616.7716.4416.4816.48-0.72%2,528,500
Nov 11, 202616.8616.8816.6016.6016.60-1.31%2,822,500
Nov 10, 202617.1617.1616.8216.8216.82-1.41%2,436,667
Nov 9, 202617.3417.3716.8817.0617.06-1.22%3,742,500
Nov 6, 202616.9017.5516.8117.2717.270.29%4,553,232
Nov 5, 202616.9217.2216.8017.2217.221.89%3,857,500
Nov 4, 202616.8817.1016.7116.9016.90-0.06%4,470,600
Nov 3, 202616.8417.0516.7116.9116.910.65%4,292,500
Nov 2, 202616.2016.9616.1016.8016.803.26%5,886,500
Oct 30, 202616.1616.6516.0716.2716.270.37%3,634,192
Oct 29, 202616.4916.6316.1516.2116.21-1.52%4,065,800
Oct 28, 202615.6416.5915.6416.4616.468.01%7,647,900
Oct 27, 202616.2116.4315.2115.2415.24-6.27%5,737,000
Oct 26, 202616.3416.4816.1216.2616.260.56%2,257,792
Oct 23, 202615.9416.2415.7016.1716.170.94%3,285,400
Oct 22, 202616.4316.5516.0216.0216.02-2.55%2,017,400
Oct 21, 202616.3916.6916.3616.4416.440.31%2,575,100
Oct 20, 202616.3016.6816.2416.3916.390.68%2,878,600
Oct 19, 202616.0316.3716.0016.2816.281.43%2,335,800
Oct 16, 202616.1816.5215.9116.0516.05-0.31%3,819,319
Oct 15, 202616.3316.4615.9616.1016.10-2.31%3,647,800
Oct 14, 202616.2116.6316.1716.4816.481.42%3,107,900
Oct 13, 202616.4916.4915.9816.2516.25-1.34%3,134,900
Oct 12, 202616.8216.9716.3816.4716.47-2.02%2,668,200
Oct 9, 202616.5516.8916.3816.8116.811.14%3,215,124
Oct 8, 202616.9917.2816.5016.6216.62-0.84%3,516,100
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