Tianjin Ringpu Bio-Technology Co.,Ltd. - 300119.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.88	19.27	19.27	19.88	19.14	2.63M
December 03, 2025	19.44	19.37	19.37	19.56	19.2	3.8M
December 02, 2025	19.81	19.38	19.38	19.88	19.36	3.83M
December 01, 2025	19.85	19.83	19.83	19.91	19.75	2.87M
November 28, 2025	19.88	19.85	19.85	19.95	19.73	2.31M
November 27, 2025	19.74	19.87	19.87	20.1	19.62	4.51M
November 26, 2025	19.6	19.66	19.66	20.12	19.56	5.17M
November 25, 2025	19.59	19.62	19.62	19.84	19.47	4.18M
November 24, 2025	19.51	19.56	19.56	19.74	19.32	3.39M
November 21, 2025	19.83	19.41	19.41	20.04	19.36	6.15M
November 20, 2025	20.28	19.98	19.98	20.28	19.93	4.23M
November 19, 2025	20.51	20.23	20.23	20.61	20.22	4.13M
November 18, 2025	20.6	20.48	20.48	20.69	20.43	3.9M
November 17, 2025	21.2	20.61	20.61	21.33	20.59	7.27M
November 14, 2025	20.46	21.23	21.23	21.5	20.46	9.79M
November 13, 2025	20.46	20.84	20.84	20.88	20.41	4.76M
November 12, 2025	20.89	20.62	20.62	20.92	20.54	4.06M
November 11, 2025	20.75	20.87	20.87	20.95	20.55	4.72M
November 10, 2025	20.45	20.75	20.75	20.85	20.36	5.88M
November 07, 2025	20.46	20.53	20.53	20.62	20.37	4.05M
November 06, 2025	20.52	20.46	20.46	20.54	20.3	3.74M
November 05, 2025	20.38	20.42	20.42	20.64	20.2	4.76M
November 04, 2025	21.06	20.42	20.42	21.09	20.34	8.47M
November 03, 2025	21.63	21.01	21.01	21.7	20.89	10.33M
October 31, 2025	21.37	21.55	21.55	21.81	21.32	6.76M
October 30, 2025	21.71	21.35	21.35	21.71	21.24	7.06M
October 29, 2025	20.83	21.7	21.7	21.77	20.83	7.76M
October 28, 2025	21.3	21.55	21.55	22.05	21.08	12.73M
October 27, 2025	21.08	21.33	21.33	22.22	20.93	17.07M
October 24, 2025	20.83	20.87	20.87	21.19	20.74	5.45M
October 23, 2025	21.41	20.9	20.9	21.49	20.67	7.2M
October 22, 2025	21.4	21.5	21.5	21.78	21.29	7.32M
October 21, 2025	21.5	21.39	21.39	21.63	21.27	8.05M
October 20, 2025	21.7	21.47	21.47	21.96	21.34	8.21M
October 17, 2025	22.23	21.69	21.69	22.36	21.57	10.91M
October 16, 2025	22.56	22.24	22.24	22.96	22.07	12.56M
October 15, 2025	22.03	22.56	22.56	22.8	21.88	13.68M
October 14, 2025	22.2	22.05	22.05	22.44	21.95	9.96M
October 13, 2025	21.48	22.15	22.15	22.29	21.4	11.53M
October 10, 2025	21.2	21.87	21.87	22.19	21	10.86M
October 09, 2025	21.19	21.2	21.2	21.27	20.8	5.46M
September 30, 2025	21.01	21.19	21.19	21.5	20.97	5.69M
September 29, 2025	20.93	20.96	20.96	21.06	20.46	5.4M
September 26, 2025	20.56	20.93	20.93	21.25	20.31	8.73M
September 25, 2025	20.89	20.6	20.6	21.12	20.53	6.1M
September 24, 2025	20.8	20.88	20.88	21.04	20.73	4.95M
September 23, 2025	21.64	20.83	20.83	21.72	20.53	8.74M
September 22, 2025	21.96	21.52	21.52	22.19	21.36	6.49M
September 19, 2025	21.96	21.95	21.95	22.48	21.75	8.56M
September 18, 2025	22.11	22.06	22.06	22.61	21.84	11.13M
September 17, 2025	21.99	22.06	22.06	22.31	21.8	7.81M
September 16, 2025	21.9	21.99	21.99	22.09	21.6	7.64M
September 15, 2025	21.65	21.98	21.98	22.18	21.42	8.09M
September 12, 2025	21.7	21.6	21.6	21.87	21.43	5.92M
September 11, 2025	21.5	21.76	21.76	21.79	21.23	6.73M
September 10, 2025	21.73	21.52	21.52	21.78	21.32	5.62M
September 09, 2025	22.31	21.72	21.72	22.42	21.55	8.72M
September 08, 2025	21.66	22.39	22.39	22.56	21.6	10.95M
September 05, 2025	21.59	21.63	21.63	21.65	21.04	7.56M
September 04, 2025	21.28	21.42	21.42	21.85	21.16	10.25M

Tianjin Ringpu Bio-Technology Co.,Ltd. (300119.SZ) SHZ