Skip to main content
Tianjin Ringpu Bio-Technology Co.,Ltd. (SHE:300119)
China flag China · Delayed Price · Currency is CNY
19.39
+0.22 (1.15%)
Mar 10, 2026, 2:05 PM CST

SHE:300119 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202618.1719.4318.1719.32-0.78%2,197,545
Mar 9, 202619.1319.4519.1019.1719.17-0.47%6,074,400
Mar 6, 202618.1719.4818.1319.2619.265.71%9,097,651
Mar 5, 202618.7018.7118.1418.2218.22-0.71%3,894,280
Mar 4, 202618.6418.8018.3018.3518.35-1.92%5,169,192
Mar 3, 202619.1719.2918.6718.7118.71-2.20%6,133,100
Mar 2, 202619.4619.4919.0519.1319.13-2.84%6,006,600
Feb 27, 202619.5019.7019.4519.6919.690.97%3,599,421
Feb 26, 202619.5719.6219.3919.5019.50-0.20%3,693,325
Feb 25, 202619.2919.6919.2119.5419.541.35%4,820,434
Feb 24, 202619.1019.4818.9619.2819.281.80%4,965,609
Feb 13, 202619.1819.3018.9118.9418.94-0.89%3,962,600
Feb 12, 202619.3019.3019.1019.1119.11-1.04%3,597,469
Feb 11, 202619.2919.4019.2219.3119.310.47%3,216,200
Feb 10, 202619.2019.3519.0619.2219.220.10%3,187,786
Feb 9, 202619.2819.3519.1219.2019.200.10%3,940,924
Feb 6, 202619.1519.4019.0319.1819.18-0.10%3,843,200
Feb 5, 202619.0819.4619.0619.2019.20-4,500,327
Feb 4, 202619.2119.2519.0119.2019.200.21%3,590,500
Feb 3, 202619.1619.2518.6019.1619.160.63%6,039,810
Feb 2, 202619.7019.8319.0219.0419.04-4.42%10,148,670
Jan 30, 202619.9720.2419.7219.9219.92-0.15%5,559,500
Jan 29, 202620.2020.3019.7819.9519.95-1.34%8,445,777
Jan 28, 202620.4020.4820.0320.2220.22-1.08%8,417,048
Jan 27, 202621.0021.0020.1520.4420.44-4.66%15,469,210
Jan 26, 202620.4521.5120.3021.4421.445.20%20,010,900
Jan 23, 202620.4620.5420.3720.3820.38-0.39%4,530,707
Jan 22, 202620.5820.6120.3020.4620.46-0.53%4,543,782
Jan 21, 202620.5520.6820.3720.5720.570.10%6,167,700
Jan 20, 202620.3120.7720.2320.5520.550.98%6,637,263
Jan 19, 202620.1020.5520.0220.3520.350.99%8,090,001
Jan 16, 202620.0120.2119.8520.1520.150.90%5,480,400
Jan 15, 202619.8820.1119.8219.9719.970.30%3,976,400
Jan 14, 202619.9320.3319.7219.9119.91-0.55%8,889,626
Jan 13, 202619.9320.4019.9220.0220.020.70%10,334,030
Jan 12, 202619.9119.9819.6719.8819.88-0.10%6,629,420
Jan 9, 202619.6719.9619.6719.9019.901.12%5,465,900
Jan 8, 202619.5019.8319.4319.6819.680.87%4,156,200
Jan 7, 202619.6719.7919.5019.5119.51-0.76%5,282,092
Jan 6, 202619.6019.7119.5119.6619.660.67%4,728,500
Jan 5, 202618.7619.5418.6519.5319.534.05%7,849,545
Dec 31, 202519.2219.2418.7318.7718.77-2.19%5,430,900
Dec 30, 202519.2119.3719.1019.1919.19-3,362,828
Dec 29, 202519.3619.6719.1919.1919.19-0.93%4,254,900
Dec 26, 202519.3619.4719.2719.3719.37-0.31%2,944,400
Dec 25, 202519.3419.4419.2419.4319.430.67%2,914,500
Dec 24, 202519.4419.4619.2819.3019.30-0.72%3,962,500
Dec 23, 202519.7219.8719.4219.4419.44-0.56%3,583,700
Dec 22, 202519.6319.6419.5019.5519.55-0.26%3,055,700
Dec 19, 202519.2919.6419.2019.6019.601.87%4,999,912
Dec 18, 202519.0619.4019.0419.2419.240.52%3,671,600
Dec 17, 202519.0419.3518.9419.1419.140.58%4,224,000
Dec 16, 202519.2119.2718.9819.0319.03-0.78%3,895,591
Dec 15, 202519.2419.3919.1219.1819.18-0.42%3,424,100
Dec 12, 202519.0319.3518.9119.2619.261.26%4,221,468
Dec 11, 202519.3019.3219.0019.0219.02-1.14%3,780,700
Dec 10, 202519.1719.2818.9719.2419.240.79%2,689,702
Dec 9, 202519.3119.4419.0619.0919.09-1.45%3,277,702
Dec 8, 202519.3319.4219.2219.3719.370.73%3,191,800
Dec 5, 202519.3219.3419.0319.2319.23-0.21%4,167,300
Dec 4, 202519.4019.4119.1419.2719.27-0.52%2,631,500
Dec 3, 202519.4419.5619.2019.3719.37-0.05%3,797,608
Dec 2, 202519.8119.8819.3619.3819.38-2.27%3,826,311
Dec 1, 202519.8519.9119.7519.8319.83-0.10%2,870,688
Nov 28, 202519.8819.9519.7319.8519.85-0.10%2,312,125
Nov 27, 202519.7420.1019.6219.8719.871.07%4,505,000
Nov 26, 202519.6020.1219.5619.6619.660.20%5,174,100
Nov 25, 202519.5919.8419.4719.6219.620.31%4,177,954
Nov 24, 202519.5119.7419.3219.5619.560.77%3,386,193
Nov 21, 202519.8320.0419.3619.4119.41-2.85%6,154,121
Nov 20, 202520.2820.2819.9319.9819.98-1.24%4,232,613
Nov 19, 202520.5120.6120.2220.2320.23-1.22%4,129,800
Nov 18, 202520.6020.6920.4320.4820.48-0.63%3,871,500
Nov 17, 202521.2021.3320.5920.6120.61-2.92%7,274,333
Nov 14, 202520.8921.5020.8821.2321.231.87%9,788,988
Nov 13, 202520.6120.8820.4120.8420.841.07%4,764,900
Nov 12, 202520.8920.9220.5420.6220.62-1.20%4,060,800
Nov 11, 202520.7520.9520.5520.8720.870.58%4,715,200
Nov 10, 202520.4520.8520.3620.7520.751.07%5,882,195
Nov 7, 202520.4620.6220.3720.5320.530.34%4,048,800
Nov 6, 202520.5220.5420.3020.4620.460.20%3,737,856
Nov 5, 202520.3820.6420.2020.4220.42-4,756,995
Nov 4, 202521.0621.0920.3420.4220.42-2.81%8,467,800
Nov 3, 202521.6321.7020.8921.0121.01-2.51%10,326,830
Oct 31, 202521.3721.8121.3221.5521.550.94%6,759,100
Oct 30, 202521.7121.7121.2421.3521.35-1.61%6,985,900
Oct 29, 202521.4021.7721.1821.7021.700.70%7,761,934
Oct 28, 202521.3022.0521.0821.5521.551.03%12,726,800
Oct 27, 202521.0822.2220.9321.3321.332.20%17,064,600
Oct 24, 202520.8321.1920.7420.8720.87-0.14%5,447,200
Oct 23, 202521.4121.4920.6720.9020.90-2.79%7,201,109
Oct 22, 202521.4021.7821.2921.5021.500.51%7,318,475
Oct 21, 202521.5021.6321.2721.3921.39-0.37%8,053,132
Oct 20, 202521.7021.9621.3421.4721.47-1.01%8,211,702
Oct 17, 202522.2322.3621.5721.6921.69-2.47%10,909,410
Oct 16, 202522.5622.9622.0722.2422.24-1.42%12,559,270
Oct 15, 202522.0322.8021.8822.5622.562.31%13,683,850
Oct 14, 202522.2022.4421.9522.0522.05-0.45%9,963,428
Oct 13, 202521.4822.2921.4022.1522.151.28%11,525,070
Oct 10, 202521.2022.1921.0021.8721.873.16%10,861,630