Skip to main content
Ribo Fashion Group Co., Ltd. (SHA:603196)
China flag China · Delayed Price · Currency is CNY
26.17
+0.09 (0.35%)
At close: Mar 9, 2026

Ribo Fashion Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.8026.3025.7726.1726.170.35%2,691,428
Mar 6, 202626.1826.2725.7226.0826.08-0.31%2,339,896
Mar 5, 202625.8626.2525.3826.1626.163.77%3,423,100
Mar 4, 202625.5025.7625.0225.2125.21-1.60%3,140,700
Mar 3, 202625.8626.4225.5925.6225.62-1.39%3,085,800
Mar 2, 202626.6126.9025.5125.9825.98-3.49%5,291,900
Feb 27, 202627.2827.3226.7026.9226.92-1.17%2,849,599
Feb 26, 202626.6527.6526.5227.2427.242.21%4,415,200
Feb 25, 202626.3826.7725.8526.6526.650.99%3,635,000
Feb 24, 202625.7426.7725.3826.3926.394.06%6,826,699
Feb 13, 202625.0125.8525.0125.3625.361.04%3,649,580
Feb 12, 202625.0625.4924.9825.1025.10-0.75%2,202,500
Feb 11, 202625.0625.4825.0625.2925.29-0.24%1,910,900
Feb 10, 202625.4325.6324.9225.3525.35-0.55%2,637,780
Feb 9, 202625.2525.5924.8125.4925.492.25%2,648,700
Feb 6, 202624.6425.1524.4924.9324.931.18%1,708,600
Feb 5, 202625.0025.0024.4724.6424.64-1.40%2,043,700
Feb 4, 202625.7825.8124.9424.9924.99-3.44%4,565,400
Feb 3, 202626.3326.6125.4125.8825.88-1.63%5,025,000
Feb 2, 202626.1427.4025.5126.3126.31-0.11%6,208,900
Jan 30, 202628.9628.9625.8126.3426.34-8.16%12,093,910
Jan 29, 202627.6029.2927.0328.6828.684.94%8,365,900
Jan 28, 202625.6728.1925.6727.3327.336.47%10,217,000
Jan 27, 202626.1926.2625.4025.6725.67-1.38%2,802,800
Jan 26, 202627.2827.4825.9126.0326.03-4.72%4,403,800
Jan 23, 202626.9027.8926.5527.3227.322.71%3,748,100
Jan 22, 202625.7326.6825.7326.6026.602.58%4,093,300
Jan 21, 202625.4326.0524.9125.9325.931.97%3,144,700
Jan 20, 202626.0626.2325.3625.4325.43-2.64%3,666,400
Jan 19, 202625.9226.9825.6626.1226.120.46%5,201,400
Jan 16, 202626.1026.1025.5326.0026.000.27%2,743,500
Jan 15, 202625.5926.3925.5925.9325.93-0.04%3,182,300
Jan 14, 202625.5726.1025.3825.9425.941.45%4,887,100
Jan 13, 202625.0027.0024.9525.5725.571.67%5,625,700
Jan 12, 202625.0025.2024.4025.1525.150.28%3,773,000
Jan 9, 202624.9625.1524.7125.0825.081.33%2,225,500
Jan 8, 202625.3425.4724.7024.7524.75-2.44%3,261,400
Jan 7, 202625.7025.7425.2025.3725.37-1.48%2,965,400
Jan 6, 202625.5825.8525.3525.7525.750.66%3,131,600
Jan 5, 202625.4926.6024.9525.5825.580.20%4,095,000
Dec 31, 202525.1525.8424.9025.5325.531.23%2,702,300
Dec 30, 202525.4825.5025.1725.2225.22-0.71%1,889,800
Dec 29, 202525.6025.9025.2125.4025.40-0.63%2,363,200
Dec 26, 202525.5025.7025.3025.5625.560.59%1,990,300
Dec 25, 202525.4725.5725.3025.4125.41-0.39%1,684,900
Dec 24, 202525.0425.8525.0425.5125.511.88%2,878,000
Dec 23, 202525.3525.3524.7525.0425.04-1.61%1,884,700
Dec 22, 202525.6525.7325.1225.4525.450.39%2,471,000
Dec 19, 202525.1125.3924.8525.3525.351.77%2,409,972
Dec 18, 202524.5025.1524.4524.9124.911.18%2,526,100
Dec 17, 202524.7124.9924.3724.6224.62-2,898,260
Dec 16, 202524.8024.9824.5024.6224.62-1.20%2,031,274
Dec 15, 202524.8025.1824.4524.9224.92-0.40%3,101,000
Dec 12, 202524.3025.2724.0525.0225.021.75%4,811,100
Dec 11, 202526.7626.7624.0324.5924.59-7.73%8,740,200
Dec 10, 202526.8027.5926.3026.6526.65-1.62%4,992,900
Dec 9, 202528.1228.2626.0327.0927.09-3.66%8,460,574
Dec 8, 202525.7428.2625.7428.1228.129.33%10,293,860
Dec 5, 202525.4026.2025.0725.7225.721.62%5,381,921
Dec 4, 202525.2125.8625.1025.3125.311.97%4,900,000
Dec 3, 202525.2625.2624.6024.8224.82-1.31%2,910,300
Dec 2, 202524.8825.2924.8125.1525.150.76%4,049,400
Dec 1, 202524.2125.3824.0824.9624.963.23%6,573,700
Nov 28, 202523.2024.7023.2024.1824.184.18%7,904,500
Nov 27, 202523.1223.4822.9523.2123.21-1.32%2,895,000
Nov 26, 202522.7224.7322.7223.5223.523.61%6,368,072
Nov 25, 202523.7023.8422.1622.7022.70-4.10%5,920,600
Nov 24, 202523.0023.7822.8123.6723.672.03%2,563,250
Nov 21, 202523.4023.7022.6023.2023.20-2.11%3,932,660
Nov 20, 202524.2624.2623.5023.7023.70-1.74%3,036,300
Nov 19, 202524.7125.4924.1224.1224.12-2.03%4,208,900
Nov 18, 202524.5524.7524.1624.6224.62-0.32%2,994,200
Nov 17, 202524.7224.9524.2724.7024.70-0.04%3,661,800
Nov 14, 202523.7825.9923.6624.7124.713.35%7,210,123
Nov 13, 202523.2224.5023.0023.9123.912.97%4,399,600
Nov 12, 202523.3023.4023.0323.2223.22-0.73%1,614,600
Nov 11, 202523.6223.8323.2923.3923.39-1.22%2,968,200
Nov 10, 202523.4523.8523.1523.6823.680.94%3,229,600
Nov 7, 202522.7023.9522.6223.4623.463.67%6,677,900
Nov 6, 202522.5022.8322.0622.6322.630.35%2,557,300
Nov 5, 202522.8423.0822.5322.5522.55-1.79%2,222,200
Nov 4, 202523.1123.2222.7522.9622.96-0.39%2,334,700
Nov 3, 202522.9023.1122.6623.0523.050.09%2,025,400
Oct 31, 202522.7823.3722.7823.0323.030.39%2,256,300
Oct 30, 202523.0723.2622.7622.9422.94-0.43%2,731,200
Oct 29, 202523.1923.3922.7123.0423.04-0.35%3,303,900
Oct 28, 202523.9524.1622.7623.1223.12-4.93%6,031,000
Oct 27, 202523.8924.4923.6324.3224.321.80%4,545,500
Oct 24, 202523.9224.1523.7023.8923.89-3,887,200
Oct 23, 202523.2523.8923.0323.8923.892.27%3,177,959
Oct 22, 202523.4824.2023.2723.3623.36-0.13%4,593,900
Oct 21, 202523.3023.3922.8223.3923.390.86%2,476,600
Oct 20, 202523.0023.4222.7123.1923.190.65%3,266,800
Oct 17, 202523.4623.6622.8223.0423.04-1.87%3,403,700
Oct 16, 202523.2223.9023.0123.4823.482.13%6,083,600
Oct 15, 202521.4123.5021.4122.9922.996.44%7,497,473
Oct 14, 202521.6521.9721.4021.6021.600.28%2,105,600
Oct 13, 202520.6421.6220.0321.5421.54-1.64%2,931,200
Oct 10, 202522.1922.2821.6721.9021.90-0.90%3,311,200
Oct 9, 202522.4922.7722.0822.1022.10-3.03%4,930,537