Skip to main content
Runben Biotechnology Co., Ltd. (SHA:603193)
China flag China · Delayed Price · Currency is CNY
22.37
-0.18 (-0.80%)
At close: Mar 9, 2026

Runben Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.3622.4322.0822.3722.37-0.80%1,652,624
Mar 6, 202622.0622.6222.0022.5522.552.50%1,669,353
Mar 5, 202622.2022.3021.9622.0022.000.14%1,164,000
Mar 4, 202622.1122.3921.9321.9721.97-1.57%1,725,594
Mar 3, 202622.7822.9422.2522.3222.32-2.02%2,208,279
Mar 2, 202623.2023.2822.7722.7822.78-2.90%2,222,454
Feb 27, 202623.3223.4623.3223.4623.460.60%865,042
Feb 26, 202623.5723.6023.2623.3223.32-0.98%1,724,350
Feb 25, 202623.4423.6623.4423.5523.550.47%1,271,120
Feb 24, 202623.3923.5623.2723.4423.440.90%1,323,200
Feb 13, 202623.6723.7023.2023.2323.23-1.61%2,129,139
Feb 12, 202623.9223.9223.6023.6123.61-1.34%1,604,200
Feb 11, 202623.8924.0023.7623.9323.930.04%1,182,870
Feb 10, 202623.9524.0023.8723.9223.92-0.25%1,054,400
Feb 9, 202623.9523.9823.7723.9823.980.55%1,336,900
Feb 6, 202624.1124.1923.8323.8523.85-1.45%2,191,400
Feb 5, 202623.9524.5223.8024.2024.201.68%3,806,324
Feb 4, 202623.5123.8123.4523.8023.800.89%1,983,141
Feb 3, 202623.5223.8123.4023.5923.590.64%1,962,657
Feb 2, 202623.7224.0723.4223.4423.44-1.68%2,200,417
Jan 30, 202623.7324.0123.6323.8423.84-0.38%2,131,600
Jan 29, 202623.7724.0823.5123.9323.930.38%2,417,728
Jan 28, 202624.2824.4823.8023.8423.84-2.21%3,738,182
Jan 27, 202625.2825.2924.2524.3824.38-3.60%5,041,505
Jan 26, 202625.7025.7125.0625.2925.29-1.63%3,783,789
Jan 23, 202625.4725.8525.2625.7125.711.78%4,129,404
Jan 22, 202625.5825.5825.2325.2625.26-0.75%2,670,120
Jan 21, 202625.3525.4625.0425.4525.450.39%3,484,739
Jan 20, 202624.9025.7424.8325.3525.351.68%4,969,494
Jan 19, 202624.8825.0524.7324.9324.930.81%2,042,327
Jan 16, 202625.0425.0424.6024.7324.73-0.48%2,047,324
Jan 15, 202624.8625.0924.7524.8524.85-0.12%1,796,990
Jan 14, 202625.0025.3024.7024.8824.88-0.48%3,326,600
Jan 13, 202625.4225.4525.0025.0025.00-1.30%3,261,044
Jan 12, 202624.9125.3324.7825.3325.331.40%3,853,671
Jan 9, 202624.9124.9824.7524.9824.980.56%2,340,375
Jan 8, 202624.6024.9324.6024.8424.840.44%1,646,083
Jan 7, 202624.8024.8724.6324.7324.73-0.36%2,033,200
Jan 6, 202624.6924.9624.6024.8224.820.53%2,285,129
Jan 5, 202624.2324.7224.2024.6924.691.90%3,169,139
Dec 31, 202524.2024.4524.1224.2324.230.12%1,194,815
Dec 30, 202524.2624.6924.1624.2024.20-0.33%1,715,400
Dec 29, 202524.6024.6024.1824.2824.28-0.78%1,627,890
Dec 26, 202524.6124.6724.3624.4724.47-1.01%1,576,076
Dec 25, 202524.4924.8124.3024.7224.721.39%1,794,361
Dec 24, 202524.2024.4324.2024.3824.380.16%1,214,611
Dec 23, 202524.7024.8224.3224.3424.34-1.34%2,027,198
Dec 22, 202524.9025.0024.6524.6724.67-1.16%1,949,197
Dec 19, 202524.8025.0224.5624.9624.960.97%1,968,556
Dec 18, 202524.5224.9424.3224.7224.721.44%2,285,816
Dec 17, 202524.4524.7224.1324.3724.37-0.89%2,209,378
Dec 16, 202524.7824.9424.5124.5924.59-0.32%1,761,349
Dec 15, 202524.1125.1024.0924.6724.671.77%3,502,180
Dec 12, 202524.1724.3623.9624.2424.240.83%2,144,776
Dec 11, 202524.3624.4024.0124.0424.04-1.35%1,521,078
Dec 10, 202524.0124.5424.0024.3724.370.99%1,843,386
Dec 9, 202524.4424.8024.0624.1324.13-0.94%2,160,235
Dec 8, 202524.0024.3823.9024.3624.361.37%2,148,725
Dec 5, 202524.0424.1723.6324.0324.030.17%1,913,139
Dec 4, 202524.8424.9323.9523.9923.99-3.34%3,340,900
Dec 3, 202525.3825.4424.7224.8224.82-2.05%2,486,051
Dec 2, 202525.5025.6625.3125.3425.34-1.09%1,514,855
Dec 1, 202525.3425.8625.2025.6225.621.10%2,312,697
Nov 28, 202525.4825.4824.9525.3425.34-0.63%2,907,303
Nov 27, 202525.4526.1725.4025.5025.50-0.51%3,777,300
Nov 26, 202525.7326.3025.5425.6325.63-0.81%3,725,131
Nov 25, 202525.4426.1525.2925.8425.841.57%4,511,401
Nov 24, 202524.6625.9624.6625.4425.44-1.47%5,215,037
Nov 21, 202525.4826.5425.4625.8225.824.96%9,141,667
Nov 20, 202525.0525.0524.5124.6024.60-1.24%2,349,701
Nov 19, 202525.3625.5024.9124.9124.91-2.08%2,406,205
Nov 18, 202525.5025.5525.3225.4425.44-0.16%1,489,460
Nov 17, 202525.7525.9025.3725.4825.48-1.01%2,207,000
Nov 14, 202525.8026.2525.7225.7425.74-0.81%1,964,016
Nov 13, 202525.9526.0625.6225.9525.95-2,011,500
Nov 12, 202526.1026.2125.8825.9525.95-0.15%1,953,200
Nov 11, 202525.9026.1925.7925.9925.990.12%2,379,621
Nov 10, 202525.4525.9825.2825.9625.962.00%3,820,752
Nov 7, 202525.7925.8725.4325.4525.45-1.32%2,883,735
Nov 6, 202526.3426.3425.7825.7925.79-1.86%4,173,754
Nov 5, 202526.1826.3226.0626.2826.280.38%1,535,400
Nov 4, 202526.6326.6326.1726.1826.18-1.47%2,534,889
Nov 3, 202526.5326.7026.3526.5726.570.08%2,214,221
Oct 31, 202526.3026.6826.2226.5526.551.10%2,514,003
Oct 30, 202526.4826.5626.2626.2626.26-0.83%1,893,139
Oct 29, 202526.5926.6326.3426.4826.48-0.19%1,910,557
Oct 28, 202526.4326.7726.3026.5326.530.11%2,156,106
Oct 27, 202526.4726.6526.4626.5026.500.08%2,018,638
Oct 24, 202526.5026.6026.4626.4826.48-0.23%1,745,900
Oct 23, 202526.4426.6226.4026.5426.540.38%1,681,260
Oct 22, 202526.8126.9026.4426.4426.44-1.82%3,234,200
Oct 21, 202527.1327.2926.4026.9326.93-4.10%6,642,611
Oct 20, 202527.5028.2327.2728.0828.082.97%4,689,508
Oct 17, 202527.4527.8827.1027.2727.270.04%3,876,432
Oct 16, 202527.6027.9427.1827.2627.26-1.30%2,682,139
Oct 15, 202527.1927.7527.0227.6227.621.58%3,305,921
Oct 14, 202527.3227.4727.1727.1927.19-0.22%2,404,251
Oct 13, 202527.3427.5827.1827.2527.25-2.71%4,096,865
Oct 10, 202527.9028.2027.8028.0128.01-0.07%1,833,667
Oct 9, 202528.0028.1327.8928.0328.030.07%2,203,838