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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	21.73	21.28	21.28	21.9	21.1	6.98M
September 02, 2025	22.39	21.65	21.65	22.39	21.59	9.54M
September 01, 2025	22.55	22.31	22.31	22.64	22	11.77M
August 29, 2025	22.16	22.42	22.42	22.58	22.15	8.12M
August 28, 2025	22.44	22.24	22.24	22.68	21.72	11.86M
August 27, 2025	23.04	22.48	22.48	23.36	22.41	13.45M
August 26, 2025	23.25	22.89	22.89	23.3	22.52	18.18M
August 25, 2025	23.28	23.48	23.48	23.5	22.89	11.08M
August 22, 2025	23.41	23.28	23.28	23.51	22.93	9.67M
August 21, 2025	23.23	23.4	23.4	23.71	23.08	10.49M
August 20, 2025	23.11	23.23	23.23	23.34	22.81	9.52M
August 19, 2025	22.96	23.3	23.3	24.03	22.96	14.52M
August 18, 2025	22.9	23	23	23.2	22.69	13.68M
August 15, 2025	21.64	22.78	22.78	23.25	21.63	19.27M
August 14, 2025	21.78	21.58	21.58	22.25	21.55	9.76M
August 13, 2025	21.97	21.85	21.85	22.06	21.65	7.56M
August 12, 2025	21.85	21.98	21.98	22.15	21.81	7.37M
August 11, 2025	21.69	21.83	21.83	22.03	21.58	10.92M
August 08, 2025	21.54	21.65	21.65	21.67	21.3	6.28M
August 07, 2025	21.55	21.53	21.53	22	21.51	9.04M
August 06, 2025	21.59	21.57	21.57	21.74	21.43	6.05M
August 05, 2025	21.5	21.6	21.6	21.78	21.42	5.68M
August 04, 2025	21.06	21.58	21.58	21.63	20.92	7.28M
August 01, 2025	21.15	21.31	21.31	21.57	21.15	8.7M
July 31, 2025	21.3	21.13	21.13	21.45	21	7.45M
July 30, 2025	21.28	21.36	21.36	21.58	21.15	8.24M
July 29, 2025	21.72	21.41	21.41	21.78	21.09	11.4M
July 28, 2025	22.59	21.72	21.72	22.79	21.7	12.51M
July 25, 2025	21.68	21.92	21.92	22.49	21.67	15.19M
July 24, 2025	21.56	21.66	21.66	21.68	21.31	10.7M
July 23, 2025	21.3	21.56	21.56	21.73	21.26	10.97M
July 22, 2025	21.39	21.38	21.38	21.59	21.22	10.01M
July 21, 2025	21.51	21.4	21.4	21.51	21.01	11.52M
July 18, 2025	21.7	21.52	21.52	21.85	21.05	16.75M
July 17, 2025	21.45	21.85	21.85	22.18	21.2	23.35M
July 16, 2025	20.17	21.49	21.49	21.8	20.1	30.68M
July 15, 2025	20.38	20.34	20.34	20.8	20.11	24.44M
July 14, 2025	19.61	19.85	19.85	19.94	19.52	7.13M
July 11, 2025	19.41	19.66	19.66	19.73	19.34	7.21M
July 10, 2025	19.53	19.4	19.4	19.6	19.3	6.62M
July 09, 2025	19.61	19.5	19.5	19.76	19.47	6.87M
July 08, 2025	19.86	19.65	19.65	19.94	19.58	11.56M
July 07, 2025	19.72	19.86	19.86	20.19	19.54	8.65M

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