Skip to main content
Tianjin Ringpu Bio-Technology Co.,Ltd. (SHE:300119)
China flag China · Delayed Price · Currency is CNY
18.14
+0.10 (0.55%)
Apr 29, 2026, 3:04 PM CST

SHE:300119 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.0018.2817.9418.1418.140.55%3,216,100
Apr 28, 202618.2318.7917.9118.0418.041.29%5,243,200
Apr 27, 202617.9318.0217.7217.8117.81-0.78%2,814,500
Apr 24, 202618.1518.2117.9017.9517.95-0.99%3,631,320
Apr 23, 202618.3118.3918.0418.1318.13-1.47%3,527,784
Apr 22, 202618.4518.6818.2818.4018.40-0.92%3,551,700
Apr 21, 202618.4718.7218.3218.5718.570.54%3,179,919
Apr 20, 202618.6918.6918.3018.4718.47-1.18%3,753,200
Apr 17, 202618.9018.9818.6918.6918.69-1.32%4,278,904
Apr 16, 202618.9519.0218.6918.9418.94-0.47%5,026,038
Apr 15, 202618.3819.1318.2319.0319.033.82%10,218,510
Apr 14, 202618.0918.3717.9118.3318.331.83%4,655,707
Apr 13, 202618.2618.2617.9618.0018.00-1.96%4,623,077
Apr 10, 202618.3018.5918.2318.3618.360.49%4,759,700
Apr 9, 202618.4618.7818.1618.2718.27-1.98%6,652,880
Apr 8, 202618.8818.9918.4318.6418.64-1.27%11,774,270
Apr 7, 202617.6019.8517.3718.8818.887.70%13,792,220
Apr 3, 202618.0518.1917.4917.5317.53-3.26%4,042,200
Apr 2, 202617.8418.4317.8218.1218.121.23%5,848,600
Apr 1, 202617.6617.9817.5117.9017.902.70%5,355,500
Mar 31, 202617.7317.9817.3717.4317.43-4.60%7,612,571
Mar 30, 202618.4918.6418.0718.2718.27-2.09%4,406,100
Mar 27, 202617.7318.7317.7318.6618.663.67%5,393,024
Mar 26, 202617.8118.3617.7718.0018.001.18%4,957,400
Mar 25, 202617.7117.9117.6317.7917.790.91%3,598,400
Mar 24, 202617.4017.6617.1317.6317.633.04%4,396,973
Mar 23, 202618.2118.2317.0217.1117.11-7.26%9,666,100
Mar 20, 202619.0019.0818.4318.4518.45-2.48%4,500,058
Mar 19, 202619.4019.5018.8518.9218.92-3.32%4,876,324
Mar 18, 202619.5219.6519.3619.5719.570.05%4,590,766
Mar 17, 202619.8519.9819.5019.5619.56-1.46%5,379,408
Mar 16, 202619.6619.9919.5819.8519.850.86%5,744,613
Mar 13, 202619.6119.9919.6019.6819.68-0.05%6,041,877
Mar 12, 202619.3219.7719.1619.6919.692.02%7,982,400
Mar 11, 202619.3019.5219.1719.3019.30-0.41%3,353,200
Mar 10, 202619.1719.4319.1119.3819.381.10%4,006,056
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