Runben Biotechnology Co Ltd. Class A 603193
SSE · China · Consumer Non-Durables
CNY 20.25+0.25 (+1.25%)
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 20.25 | +1.25% | CNY 20.01 | CNY 20.49 | CNY 20.01 | 1.83M |
| 2026-09-29 | CNY 20.00 | -0.99% | CNY 20.11 | CNY 20.28 | CNY 19.80 | 1.66M |
| 2026-09-28 | CNY 20.20 | +0.10% | CNY 20.36 | CNY 20.36 | CNY 19.95 | 1.55M |
| 2026-09-24 | CNY 20.18 | -1.03% | CNY 20.35 | CNY 20.64 | CNY 20.16 | 1.87M |
| 2026-09-23 | CNY 20.39 | -1.26% | CNY 20.65 | CNY 20.71 | CNY 20.38 | 1.41M |
| 2026-09-22 | CNY 20.65 | -0.77% | CNY 20.77 | CNY 20.95 | CNY 20.54 | 2.35M |
| 2026-09-21 | CNY 20.81 | +3.02% | CNY 19.99 | CNY 20.87 | CNY 19.85 | 3.78M |
| 2026-09-18 | CNY 20.20 | +2.18% | CNY 19.87 | CNY 20.48 | CNY 19.75 | 3.20M |
| 2026-09-17 | CNY 19.77 | -0.10% | CNY 19.85 | CNY 19.93 | CNY 19.63 | 1.41M |
| 2026-09-16 | CNY 19.79 | +1.07% | CNY 19.59 | CNY 19.79 | CNY 19.44 | 1.75M |
| 2026-09-15 | CNY 19.58 | -0.10% | CNY 19.75 | CNY 19.75 | CNY 19.50 | 1.82M |
| 2026-09-14 | CNY 19.60 | +2.40% | CNY 19.14 | CNY 19.68 | CNY 19.13 | 2.57M |
| 2026-09-11 | CNY 19.14 | -3.92% | CNY 19.80 | CNY 19.85 | CNY 18.84 | 4.04M |
| 2026-09-10 | CNY 19.92 | -5.14% | CNY 20.85 | CNY 21.15 | CNY 19.87 | 4.37M |
| 2026-09-09 | CNY 21.00 | -1.78% | CNY 21.34 | CNY 21.57 | CNY 20.98 | 2.61M |
| 2026-09-08 | CNY 21.38 | -0.56% | CNY 21.50 | CNY 21.82 | CNY 21.34 | 2.95M |
| 2026-09-07 | CNY 21.50 | -1.56% | CNY 21.84 | CNY 21.84 | CNY 21.22 | 3.36M |
| 2026-09-04 | CNY 21.84 | +4.50% | CNY 21.03 | CNY 22.00 | CNY 20.81 | 5.20M |
| 2026-09-03 | CNY 20.90 | -1.14% | CNY 21.20 | CNY 21.35 | CNY 20.90 | 1.65M |
| 2026-09-02 | CNY 21.14 | -0.38% | CNY 21.16 | CNY 21.44 | CNY 20.99 | 2.30M |
| 2026-09-01 | CNY 21.22 | +2.56% | CNY 20.60 | CNY 21.40 | CNY 20.52 | 3.61M |
| 2026-08-31 | CNY 20.69 | +0.68% | CNY 20.48 | CNY 20.78 | CNY 20.05 | 3.34M |
| 2026-08-28 | CNY 20.55 | +0.05% | CNY 20.65 | CNY 20.65 | CNY 20.35 | 1.59M |
| 2026-08-27 | CNY 20.54 | -1.25% | CNY 20.73 | CNY 20.98 | CNY 20.39 | 2.64M |
| 2026-08-26 | CNY 20.80 | -2.12% | CNY 21.31 | CNY 21.35 | CNY 20.80 | 3.24M |
| 2026-08-25 | CNY 21.25 | +2.76% | CNY 20.54 | CNY 21.55 | CNY 20.38 | 5.43M |
| 2026-08-24 | CNY 20.68 | -1.34% | CNY 21.27 | CNY 22.26 | CNY 20.58 | 5.56M |
| 2026-08-21 | CNY 20.96 | -1.87% | CNY 22.46 | CNY 22.80 | CNY 20.87 | 7.86M |
| 2026-08-20 | CNY 21.36 | +5.01% | CNY 20.64 | CNY 21.46 | CNY 20.48 | 4.28M |
| 2026-08-19 | CNY 20.34 | -4.69% | CNY 21.28 | CNY 21.51 | CNY 20.31 | 2.43M |
| 2026-08-18 | CNY 21.34 | +1.52% | CNY 20.88 | CNY 21.38 | CNY 20.70 | 2.27M |
| 2026-08-17 | CNY 21.02 | +1.74% | CNY 20.58 | CNY 21.08 | CNY 20.11 | 2.73M |
| 2026-08-14 | CNY 20.66 | -1.01% | CNY 20.92 | CNY 20.92 | CNY 20.41 | 2.45M |
| 2026-08-13 | CNY 20.87 | -1.42% | CNY 21.00 | CNY 21.18 | CNY 20.75 | 2.43M |
| 2026-08-12 | CNY 21.17 | -2.17% | CNY 21.66 | CNY 21.78 | CNY 21.15 | 2.95M |
| 2026-08-11 | CNY 21.64 | +2.46% | CNY 21.17 | CNY 21.95 | CNY 20.90 | 4.32M |
| 2026-08-10 | CNY 21.12 | +1.59% | CNY 20.85 | CNY 21.22 | CNY 20.52 | 3.28M |
| 2026-08-07 | CNY 20.79 | -1.61% | CNY 21.18 | CNY 21.23 | CNY 20.55 | 2.48M |
| 2026-08-06 | CNY 21.13 | -1.31% | CNY 21.48 | CNY 21.54 | CNY 20.83 | 2.98M |
| 2026-08-05 | CNY 21.41 | +0.05% | CNY 21.46 | CNY 21.61 | CNY 21.18 | 2.58M |
| 2026-08-04 | CNY 21.40 | -1.88% | CNY 21.90 | CNY 21.96 | CNY 21.29 | 3.05M |
| 2026-08-03 | CNY 21.81 | -0.68% | CNY 21.80 | CNY 22.24 | CNY 21.71 | 2.97M |
| 2026-07-31 | CNY 21.96 | -1.79% | CNY 21.80 | CNY 22.36 | CNY 21.78 | 4.54M |
| 2026-07-30 | CNY 22.36 | +1.31% | CNY 21.92 | CNY 22.80 | CNY 21.65 | 6.36M |
| 2026-07-29 | CNY 22.07 | +5.20% | CNY 20.88 | CNY 22.64 | CNY 20.52 | 9.70M |
| 2026-07-28 | CNY 20.98 | +7.20% | CNY 19.50 | CNY 21.18 | CNY 19.38 | 8.89M |
| 2026-07-27 | CNY 19.57 | +4.43% | CNY 18.65 | CNY 19.64 | CNY 18.55 | 3.16M |
| 2026-07-24 | CNY 18.74 | -4.29% | CNY 19.52 | CNY 19.60 | CNY 18.71 | 2.34M |
| 2026-07-23 | CNY 19.58 | +1.08% | CNY 19.25 | CNY 19.72 | CNY 19.13 | 2.01M |
| 2026-07-22 | CNY 19.37 | +0.26% | CNY 19.24 | CNY 19.44 | CNY 19.00 | 2.68M |
| 2026-07-21 | CNY 19.32 | -0.46% | CNY 19.41 | CNY 19.87 | CNY 19.24 | 3.41M |
| 2026-07-20 | CNY 19.41 | +2.64% | CNY 19.07 | CNY 19.90 | CNY 18.87 | 4.25M |
| 2026-07-17 | CNY 18.91 | -3.77% | CNY 19.56 | CNY 20.12 | CNY 18.86 | 3.50M |
| 2026-07-16 | CNY 19.65 | +2.13% | CNY 19.24 | CNY 19.83 | CNY 19.06 | 3.17M |
| 2026-07-15 | CNY 19.24 | +4.28% | CNY 18.43 | CNY 19.53 | CNY 18.36 | 3.72M |
| 2026-07-14 | CNY 18.45 | 0.00% | CNY 18.45 | CNY 18.69 | CNY 18.37 | 1.92M |
| 2026-07-13 | CNY 18.45 | -1.18% | CNY 18.87 | CNY 18.87 | CNY 18.30 | 1.97M |
| 2026-07-10 | CNY 18.67 | +0.59% | CNY 18.41 | CNY 18.94 | CNY 18.28 | 2.18M |
| 2026-07-09 | CNY 18.56 | -1.49% | CNY 18.59 | CNY 19.01 | CNY 18.39 | 2.20M |
| 2026-07-08 | CNY 18.84 | +0.11% | CNY 18.96 | CNY 19.20 | CNY 18.57 | 2.21M |
| 2026-07-07 | CNY 18.82 | -2.44% | CNY 19.43 | CNY 19.43 | CNY 18.75 | 2.48M |
| 2026-07-06 | CNY 19.29 | -0.92% | CNY 19.50 | CNY 19.65 | CNY 19.24 | 1.93M |
| 2026-07-03 | CNY 19.47 | +1.20% | CNY 19.34 | CNY 19.67 | CNY 19.24 | 2.76M |
| 2026-07-02 | CNY 19.24 | +1.91% | CNY 18.88 | CNY 19.67 | CNY 18.85 | 3.17M |
| 2026-07-01 | CNY 18.88 | +1.78% | CNY 18.59 | CNY 18.98 | CNY 18.42 | 2.96M |
| 2026-06-30 | CNY 18.55 | -0.80% | CNY 18.71 | CNY 19.13 | CNY 18.38 | 2.62M |
| 2026-06-29 | CNY 18.70 | +1.96% | CNY 18.32 | CNY 19.10 | CNY 17.77 | 3.30M |
| 2026-06-26 | CNY 18.34 | -2.29% | CNY 18.80 | CNY 18.82 | CNY 18.29 | 2.10M |
| 2026-06-25 | CNY 18.77 | -2.90% | CNY 19.29 | CNY 19.30 | CNY 18.56 | 3.28M |
| 2026-06-24 | CNY 19.33 | -4.54% | CNY 20.35 | CNY 20.35 | CNY 19.29 | 2.96M |
| 2026-06-23 | CNY 20.25 | +0.80% | CNY 19.82 | CNY 20.64 | CNY 19.80 | 2.39M |
| 2026-06-22 | CNY 20.09 | -2.99% | CNY 20.46 | CNY 20.71 | CNY 19.64 | 3.40M |
| 2026-06-18 | CNY 20.71 | +0.29% | CNY 20.65 | CNY 21.16 | CNY 20.40 | 2.09M |
| 2026-06-17 | CNY 20.65 | -1.99% | CNY 21.06 | CNY 21.10 | CNY 20.65 | 2.07M |
| 2026-06-16 | CNY 21.07 | -2.41% | CNY 21.50 | CNY 21.50 | CNY 20.90 | 2.34M |
| 2026-06-15 | CNY 21.59 | -0.05% | CNY 21.54 | CNY 22.21 | CNY 21.41 | 2.41M |
| 2026-06-12 | CNY 21.60 | +2.56% | CNY 21.19 | CNY 21.68 | CNY 20.92 | 2.62M |
| 2026-06-11 | CNY 21.06 | -2.50% | CNY 21.60 | CNY 21.67 | CNY 20.90 | 2.22M |
| 2026-06-10 | CNY 21.60 | +0.84% | CNY 21.45 | CNY 21.62 | CNY 21.02 | 2.50M |
| 2026-06-09 | CNY 21.42 | -1.29% | CNY 21.80 | CNY 22.00 | CNY 21.06 | 2.74M |
| 2026-06-08 | CNY 21.70 | -3.60% | CNY 22.18 | CNY 22.69 | CNY 21.41 | 3.30M |
| 2026-06-05 | CNY 22.51 | +0.13% | CNY 22.44 | CNY 23.88 | CNY 22.42 | 4.07M |
| 2026-06-04 | CNY 22.48 | -2.98% | CNY 23.39 | CNY 23.60 | CNY 22.15 | 4.09M |
| 2026-06-03 | CNY 23.17 | -1.19% | CNY 23.67 | CNY 23.67 | CNY 22.85 | 3.23M |
| 2026-06-02 | CNY 23.45 | -3.58% | CNY 24.13 | CNY 24.13 | CNY 23.36 | 5.60M |
| 2026-06-01 | CNY 24.32 | +10.00% | CNY 22.09 | CNY 24.32 | CNY 22.01 | 6.14M |
| 2026-05-29 | CNY 22.11 | +1.52% | CNY 21.66 | CNY 22.45 | CNY 21.42 | 3.85M |
| 2026-05-28 | CNY 21.78 | -2.11% | CNY 22.09 | CNY 22.26 | CNY 21.50 | 2.54M |
| 2026-05-27 | CNY 22.25 | -1.90% | CNY 22.55 | CNY 22.74 | CNY 21.82 | 3.03M |
| 2026-05-26 | CNY 22.68 | -1.22% | CNY 22.80 | CNY 23.06 | CNY 22.39 | 2.40M |