Tianjin Ringpu Bio-technology Co., Ltd. Class A 300119
SZSE · China · Health Technology
CNY 16.76+0.26 (+1.58%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 16.76 | +1.58% | CNY 16.53 | CNY 16.90 | CNY 16.50 | 2.59M |
| 2026-09-29 | CNY 16.50 | -0.30% | CNY 16.51 | CNY 16.78 | CNY 16.38 | 2.29M |
| 2026-09-28 | CNY 16.55 | -0.66% | CNY 16.66 | CNY 16.81 | CNY 16.38 | 3.44M |
| 2026-09-24 | CNY 16.66 | -2.80% | CNY 17.16 | CNY 17.33 | CNY 16.62 | 3.64M |
| 2026-09-23 | CNY 17.14 | -0.46% | CNY 17.19 | CNY 17.29 | CNY 17.05 | 3.06M |
| 2026-09-22 | CNY 17.22 | +0.35% | CNY 17.15 | CNY 17.34 | CNY 16.97 | 3.36M |
| 2026-09-21 | CNY 17.16 | +2.39% | CNY 16.77 | CNY 17.30 | CNY 16.75 | 4.82M |
| 2026-09-18 | CNY 16.76 | -3.01% | CNY 17.29 | CNY 17.42 | CNY 16.68 | 6.30M |
| 2026-09-17 | CNY 17.28 | +0.41% | CNY 17.21 | CNY 17.38 | CNY 17.13 | 3.10M |
| 2026-09-16 | CNY 17.21 | -0.12% | CNY 17.18 | CNY 17.71 | CNY 17.10 | 4.68M |
| 2026-09-15 | CNY 17.23 | -0.58% | CNY 17.29 | CNY 17.69 | CNY 17.12 | 2.83M |
| 2026-09-14 | CNY 17.33 | +0.58% | CNY 17.23 | CNY 17.38 | CNY 16.91 | 3.65M |
| 2026-09-11 | CNY 17.23 | -3.31% | CNY 17.71 | CNY 17.77 | CNY 17.08 | 3.95M |
| 2026-09-10 | CNY 17.82 | -0.78% | CNY 17.83 | CNY 18.02 | CNY 17.57 | 3.48M |
| 2026-09-09 | CNY 17.96 | -0.88% | CNY 18.02 | CNY 18.18 | CNY 17.81 | 3.98M |
| 2026-09-08 | CNY 18.12 | -0.33% | CNY 18.25 | CNY 18.33 | CNY 17.90 | 5.21M |
| 2026-09-07 | CNY 18.18 | +2.77% | CNY 17.64 | CNY 18.31 | CNY 17.55 | 8.48M |
| 2026-09-04 | CNY 17.69 | +2.49% | CNY 17.27 | CNY 17.98 | CNY 17.18 | 5.35M |
| 2026-09-03 | CNY 17.26 | -3.25% | CNY 17.81 | CNY 18.05 | CNY 17.25 | 4.85M |
| 2026-09-02 | CNY 17.84 | +1.77% | CNY 17.58 | CNY 18.02 | CNY 17.43 | 6.67M |
| 2026-09-01 | CNY 17.53 | +1.33% | CNY 17.25 | CNY 17.86 | CNY 17.25 | 5.67M |
| 2026-08-31 | CNY 17.30 | 0.00% | CNY 17.36 | CNY 17.56 | CNY 17.13 | 5.26M |
| 2026-08-28 | CNY 17.30 | +0.58% | CNY 17.18 | CNY 17.37 | CNY 17.00 | 4.26M |
| 2026-08-27 | CNY 17.20 | +2.08% | CNY 16.83 | CNY 17.22 | CNY 16.59 | 5.55M |
| 2026-08-26 | CNY 16.85 | -3.60% | CNY 17.29 | CNY 17.60 | CNY 16.82 | 7.61M |
| 2026-08-25 | CNY 17.48 | +0.81% | CNY 17.17 | CNY 17.62 | CNY 17.17 | 4.27M |
| 2026-08-24 | CNY 17.34 | -3.24% | CNY 17.86 | CNY 18.13 | CNY 17.14 | 6.66M |
| 2026-08-21 | CNY 17.92 | -3.71% | CNY 18.35 | CNY 18.42 | CNY 17.72 | 8.36M |
| 2026-08-20 | CNY 18.61 | +1.09% | CNY 18.77 | CNY 19.59 | CNY 18.58 | 9.15M |
| 2026-08-19 | CNY 18.41 | -2.28% | CNY 18.98 | CNY 18.99 | CNY 18.37 | 8.55M |
| 2026-08-18 | CNY 18.84 | -0.37% | CNY 18.98 | CNY 19.35 | CNY 18.68 | 6.30M |
| 2026-08-17 | CNY 18.91 | -1.77% | CNY 19.45 | CNY 19.45 | CNY 18.70 | 6.56M |
| 2026-08-14 | CNY 19.25 | -2.18% | CNY 19.89 | CNY 19.95 | CNY 18.85 | 10.34M |
| 2026-08-13 | CNY 19.68 | -0.81% | CNY 19.68 | CNY 20.26 | CNY 19.36 | 14.29M |
| 2026-08-12 | CNY 19.84 | +9.49% | CNY 18.11 | CNY 20.18 | CNY 18.11 | 27.33M |
| 2026-08-11 | CNY 18.12 | -1.41% | CNY 18.37 | CNY 18.58 | CNY 18.11 | 3.32M |
| 2026-08-10 | CNY 18.38 | +0.99% | CNY 18.16 | CNY 18.39 | CNY 18.00 | 3.77M |
| 2026-08-07 | CNY 18.20 | +0.83% | CNY 18.00 | CNY 18.24 | CNY 17.64 | 6.06M |
| 2026-08-06 | CNY 18.05 | -0.33% | CNY 18.11 | CNY 18.71 | CNY 18.00 | 7.15M |
| 2026-08-05 | CNY 18.11 | +2.43% | CNY 17.61 | CNY 18.58 | CNY 17.60 | 8.51M |
| 2026-08-04 | CNY 17.68 | +2.67% | CNY 17.30 | CNY 18.24 | CNY 17.00 | 8.34M |
| 2026-08-03 | CNY 17.22 | +1.18% | CNY 17.02 | CNY 17.50 | CNY 16.80 | 5.30M |
| 2026-07-31 | CNY 17.02 | +1.73% | CNY 16.35 | CNY 17.10 | CNY 16.30 | 7.09M |
| 2026-07-30 | CNY 16.73 | +4.69% | CNY 16.00 | CNY 17.10 | CNY 15.90 | 10.14M |
| 2026-07-29 | CNY 15.98 | +1.65% | CNY 15.65 | CNY 16.07 | CNY 15.65 | 3.46M |
| 2026-07-28 | CNY 15.72 | -0.38% | CNY 15.73 | CNY 15.87 | CNY 15.60 | 2.05M |
| 2026-07-27 | CNY 15.78 | +1.61% | CNY 15.48 | CNY 15.93 | CNY 15.43 | 2.79M |
| 2026-07-24 | CNY 15.53 | -3.42% | CNY 16.00 | CNY 16.15 | CNY 15.50 | 2.90M |
| 2026-07-23 | CNY 16.08 | +1.01% | CNY 15.81 | CNY 16.35 | CNY 15.65 | 3.65M |
| 2026-07-22 | CNY 15.92 | -1.79% | CNY 15.92 | CNY 16.21 | CNY 15.61 | 6.03M |
| 2026-07-21 | CNY 16.21 | +0.25% | CNY 16.33 | CNY 16.95 | CNY 16.14 | 8.10M |
| 2026-07-20 | CNY 16.17 | +1.89% | CNY 15.90 | CNY 16.34 | CNY 15.85 | 5.52M |
| 2026-07-17 | CNY 15.87 | -3.47% | CNY 16.36 | CNY 16.50 | CNY 15.86 | 4.60M |
| 2026-07-16 | CNY 16.44 | +0.92% | CNY 16.30 | CNY 16.50 | CNY 16.00 | 4.63M |
| 2026-07-15 | CNY 16.29 | +1.62% | CNY 16.00 | CNY 16.45 | CNY 15.90 | 4.55M |
| 2026-07-14 | CNY 16.03 | +1.52% | CNY 15.76 | CNY 16.18 | CNY 15.60 | 4.80M |
| 2026-07-13 | CNY 15.79 | +1.41% | CNY 15.57 | CNY 16.04 | CNY 15.52 | 5.56M |
| 2026-07-10 | CNY 15.57 | +1.57% | CNY 15.34 | CNY 15.74 | CNY 15.21 | 3.68M |
| 2026-07-09 | CNY 15.33 | -2.97% | CNY 15.67 | CNY 15.81 | CNY 15.30 | 4.28M |
| 2026-07-08 | CNY 15.80 | +0.45% | CNY 15.73 | CNY 16.19 | CNY 15.50 | 4.44M |
| 2026-07-07 | CNY 15.73 | -1.63% | CNY 15.94 | CNY 15.96 | CNY 15.61 | 3.58M |
| 2026-07-06 | CNY 15.99 | +1.65% | CNY 15.67 | CNY 16.08 | CNY 15.52 | 4.77M |
| 2026-07-03 | CNY 15.73 | +2.74% | CNY 15.30 | CNY 15.82 | CNY 15.28 | 4.24M |
| 2026-07-02 | CNY 15.31 | +1.80% | CNY 15.00 | CNY 15.62 | CNY 14.95 | 4.88M |
| 2026-07-01 | CNY 15.04 | +4.23% | CNY 14.42 | CNY 15.18 | CNY 14.31 | 4.53M |
| 2026-06-30 | CNY 14.43 | -2.89% | CNY 14.80 | CNY 14.86 | CNY 14.31 | 3.19M |
| 2026-06-29 | CNY 14.86 | +3.34% | CNY 14.38 | CNY 15.20 | CNY 13.91 | 5.17M |
| 2026-06-26 | CNY 14.38 | -2.97% | CNY 14.86 | CNY 14.88 | CNY 14.30 | 3.73M |
| 2026-06-25 | CNY 14.82 | -1.85% | CNY 15.04 | CNY 15.11 | CNY 14.54 | 2.98M |
| 2026-06-24 | CNY 15.10 | -2.39% | CNY 15.60 | CNY 15.64 | CNY 15.09 | 2.93M |
| 2026-06-23 | CNY 15.47 | +1.84% | CNY 15.19 | CNY 15.75 | CNY 15.13 | 3.79M |
| 2026-06-22 | CNY 15.19 | -0.07% | CNY 15.12 | CNY 15.28 | CNY 14.55 | 3.75M |
| 2026-06-18 | CNY 15.20 | -0.65% | CNY 15.30 | CNY 15.43 | CNY 15.07 | 1.87M |
| 2026-06-17 | CNY 15.30 | -2.30% | CNY 15.64 | CNY 15.65 | CNY 15.23 | 2.15M |
| 2026-06-16 | CNY 15.66 | -1.39% | CNY 15.81 | CNY 15.84 | CNY 15.56 | 2.18M |
| 2026-06-15 | CNY 15.88 | +0.44% | CNY 15.77 | CNY 16.03 | CNY 15.74 | 2.83M |
| 2026-06-12 | CNY 15.81 | +4.84% | CNY 15.19 | CNY 16.10 | CNY 15.03 | 4.29M |
| 2026-06-11 | CNY 15.08 | -2.39% | CNY 15.48 | CNY 15.49 | CNY 14.92 | 2.64M |
| 2026-06-10 | CNY 15.45 | +0.65% | CNY 15.30 | CNY 15.46 | CNY 15.16 | 2.65M |
| 2026-06-09 | CNY 15.35 | -1.22% | CNY 15.56 | CNY 15.65 | CNY 15.24 | 2.82M |
| 2026-06-08 | CNY 15.54 | -1.71% | CNY 15.86 | CNY 15.97 | CNY 15.42 | 3.05M |
| 2026-06-05 | CNY 15.81 | -0.06% | CNY 15.90 | CNY 16.02 | CNY 15.71 | 2.26M |
| 2026-06-04 | CNY 15.82 | -1.13% | CNY 16.00 | CNY 16.20 | CNY 15.66 | 2.23M |
| 2026-06-03 | CNY 16.00 | -1.72% | CNY 16.27 | CNY 16.37 | CNY 15.95 | 2.29M |
| 2026-06-02 | CNY 16.28 | -1.27% | CNY 16.46 | CNY 16.59 | CNY 16.22 | 2.27M |
| 2026-06-01 | CNY 16.49 | +2.17% | CNY 16.14 | CNY 16.54 | CNY 16.04 | 2.96M |
| 2026-05-29 | CNY 16.14 | +2.09% | CNY 15.80 | CNY 16.16 | CNY 15.68 | 3.20M |
| 2026-05-28 | CNY 15.81 | -0.19% | CNY 15.99 | CNY 16.10 | CNY 15.63 | 2.01M |
| 2026-05-27 | CNY 15.84 | -1.61% | CNY 16.09 | CNY 16.14 | CNY 15.68 | 3.25M |
| 2026-05-26 | CNY 16.10 | -1.04% | CNY 16.27 | CNY 16.27 | CNY 15.97 | 2.53M |