Jiangsu Recbio Technology Co., Ltd. (HKG:2179)
Hong Kong
· Delayed Price · Currency is HKD 5.10
+0.03 (0.59%)
Apr 28, 2026, 1:35 PM HKT
Jiangsu Recbio Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.09 | 5.09 | 5.07 | 5.07 | 5.07 | -0.39% | 9,500 |
| Apr 27, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.99% | 1,000 |
| Apr 24, 2026 | 5.10 | 5.10 | 5.04 | 5.04 | 5.04 | -1.18% | 5,500 |
| Apr 23, 2026 | 5.18 | 5.18 | 5.06 | 5.10 | 5.10 | -1.92% | 4,500 |
| Apr 22, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | 2,000 |
| Apr 21, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Apr 20, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.39% | - |
| Apr 17, 2026 | 5.12 | 5.17 | 5.12 | 5.17 | 5.17 | 1.17% | 6,000 |
| Apr 16, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | - |
| Apr 15, 2026 | 5.15 | 5.15 | 5.11 | 5.11 | 5.11 | 0.20% | 6,000 |
| Apr 14, 2026 | 5.06 | 5.06 | 5.06 | 5.10 | 5.10 | 2.00% | 4,000 |
| Apr 13, 2026 | 4.90 | 4.90 | 4.90 | 5.00 | 5.00 | 2.04% | 3,000 |
| Apr 10, 2026 | 4.70 | 4.90 | 4.70 | 4.90 | 4.90 | 2.08% | 4,500 |
| Apr 9, 2026 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | 6.67% | 6,500 |
| Apr 8, 2026 | 4.50 | 4.50 | 4.49 | 4.50 | 4.50 | 9.76% | 5,500 |
| Apr 2, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Apr 1, 2026 | 4.10 | 4.10 | 4.08 | 4.10 | 4.10 | 0.49% | 5,500 |
| Mar 31, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.24% | 12,500 |
| Mar 30, 2026 | 4.10 | 4.10 | 4.08 | 4.09 | 4.09 | 0.25% | 28,000 |
| Mar 27, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Mar 26, 2026 | 4.62 | 4.62 | 4.08 | 4.08 | 4.08 | -11.69% | 10,500 |
| Mar 25, 2026 | 4.60 | 4.62 | 3.45 | 4.62 | 4.62 | 0.43% | 14,000 |
| Mar 24, 2026 | 4.60 | 4.64 | 4.60 | 4.60 | 4.60 | -0.86% | 2,500 |
| Mar 23, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.85% | 2,000 |
| Mar 20, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 3.08% | - |
| Mar 19, 2026 | 4.25 | 4.54 | 4.25 | 4.54 | 4.54 | 6.82% | 1,000 |
| Mar 18, 2026 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | 1.67% | 3,500 |
| Mar 17, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Mar 16, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 4.24% | - |
| Mar 13, 2026 | 4.46 | 4.46 | 4.00 | 4.01 | 4.01 | -6.74% | 5,500 |
| Mar 12, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.23% | - |
| Mar 11, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| Mar 10, 2026 | 4.28 | 4.29 | 4.02 | 4.29 | 4.29 | - | 3,500 |
| Mar 9, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.23% | 1,000 |
| Mar 6, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 5, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 500 |
| Mar 4, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -4.44% | 1,000 |
| Mar 3, 2026 | 4.49 | 4.50 | 4.49 | 4.50 | 4.50 | - | 5,000 |
| Mar 2, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 4,000 |
| Feb 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 500 |
| Feb 26, 2026 | 4.50 | 4.50 | 4.45 | 4.50 | 4.50 | - | 4,000 |
| Feb 25, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 4.65% | 2,000 |
| Feb 24, 2026 | 4.30 | 4.31 | 4.30 | 4.30 | 4.30 | - | 28,068 |
| Feb 23, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | 1.90% | 2,000 |
| Feb 20, 2026 | 4.48 | 4.48 | 4.20 | 4.22 | 4.22 | -6.22% | 4,000 |
| Feb 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.97% | 6,000 |
| Feb 13, 2026 | 4.50 | 4.70 | 4.34 | 4.37 | 4.37 | -11.54% | 13,500 |
| Feb 12, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Feb 11, 2026 | 4.98 | 5.00 | 4.94 | 4.94 | 4.94 | 4.00% | 22,000 |
| Feb 10, 2026 | 4.86 | 4.86 | 4.50 | 4.75 | 4.75 | -2.26% | 7,000 |
| Feb 9, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 59,500 |
| Feb 6, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 10,500 |
| Feb 5, 2026 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | - | 1,500 |
| Feb 4, 2026 | 5.00 | 5.00 | 4.86 | 4.86 | 4.86 | -2.80% | 13,000 |
| Feb 3, 2026 | 5.01 | 5.01 | 4.86 | 5.00 | 5.00 | -0.20% | 14,000 |
| Feb 2, 2026 | 5.01 | 5.02 | 5.01 | 5.01 | 5.01 | - | 33,000 |
| Jan 30, 2026 | 5.08 | 5.15 | 5.01 | 5.01 | 5.01 | -1.38% | 15,500 |
| Jan 29, 2026 | 5.29 | 5.29 | 5.01 | 5.08 | 5.08 | -0.59% | 10,500 |
| Jan 28, 2026 | 5.24 | 5.44 | 5.03 | 5.11 | 5.11 | -7.09% | 702,000 |
| Jan 27, 2026 | 5.49 | 5.50 | 5.16 | 5.50 | 5.50 | -1.61% | 6,000 |
| Jan 26, 2026 | 5.79 | 5.89 | 5.41 | 5.59 | 5.59 | -4.28% | 23,500 |
| Jan 23, 2026 | 5.68 | 5.84 | 5.35 | 5.84 | 5.84 | 5.61% | 554,500 |
| Jan 22, 2026 | 5.57 | 5.58 | 5.53 | 5.53 | 5.53 | 0.73% | 2,000 |
| Jan 21, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.18% | 1,500 |
| Jan 20, 2026 | 5.50 | 5.56 | 5.20 | 5.50 | 5.50 | -1.26% | 7,000 |
| Jan 19, 2026 | 5.70 | 5.70 | 5.66 | 5.57 | 5.57 | -2.28% | 3,500 |
| Jan 16, 2026 | 5.50 | 5.70 | 5.48 | 5.70 | 5.70 | 4.01% | 11,000 |
| Jan 15, 2026 | 6.27 | 6.27 | 4.90 | 5.48 | 5.48 | -12.60% | 97,500 |
| Jan 14, 2026 | 5.76 | 6.39 | 5.76 | 6.27 | 6.27 | 9.62% | 243,500 |
| Jan 13, 2026 | 4.48 | 6.70 | 4.48 | 5.72 | 5.72 | 37.50% | 293,500 |
| Jan 12, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 5.05% | 6,500 |
| Jan 9, 2026 | 3.66 | 3.96 | 3.65 | 3.96 | 3.96 | 6.45% | 23,500 |
| Jan 8, 2026 | 3.60 | 3.60 | 3.60 | 3.72 | 3.72 | 1.64% | 20,500 |
| Jan 7, 2026 | 3.75 | 3.75 | 3.66 | 3.66 | 3.66 | 4.27% | 1,000 |
| Jan 6, 2026 | 3.51 | 3.70 | 3.50 | 3.51 | 3.51 | 0.29% | 358,000 |
| Jan 5, 2026 | 3.57 | 3.68 | 3.50 | 3.50 | 3.50 | -1.41% | 381,500 |
| Jan 2, 2026 | 3.99 | 3.99 | 3.40 | 3.55 | 3.55 | -11.25% | 13,500 |
| Dec 31, 2025 | 4.18 | 4.18 | 4.00 | 4.00 | 4.00 | -4.31% | 26,500 |
| Dec 30, 2025 | 4.76 | 4.76 | 4.00 | 4.18 | 4.18 | -12.37% | 185,495 |
| Dec 29, 2025 | 5.00 | 5.20 | 4.76 | 4.77 | 4.77 | 1.49% | 172,500 |
| Dec 24, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.26% | - |
| Dec 23, 2025 | 4.80 | 4.80 | 4.70 | 4.76 | 4.76 | -4.61% | 144,500 |
| Dec 22, 2025 | 5.00 | 5.00 | 4.98 | 4.99 | 4.99 | -1.58% | 170,000 |
| Dec 19, 2025 | 5.35 | 5.35 | 5.07 | 5.07 | 5.07 | -7.48% | 51,000 |
| Dec 18, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| Dec 17, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| Dec 16, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.18% | - |
| Dec 15, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | - |
| Dec 12, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | - |
| Dec 11, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | - |
| Dec 10, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | - |
| Dec 9, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.18% | - |
| Dec 8, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Dec 5, 2025 | 5.62 | 5.62 | 5.50 | 5.50 | 5.50 | 0.92% | 5,000 |
| Dec 4, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -3.02% | - |
| Dec 3, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | - |
| Dec 2, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | - |
| Dec 1, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | - |
| Nov 28, 2025 | 5.76 | 5.76 | 5.36 | 5.62 | 5.62 | -2.43% | 308,000 |
| Nov 27, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.69% | - |