Runben Biotechnology Co., Ltd. (603193.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 10:55AM CST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 20.63 | 20.75 | 20.28 | 20.54 | 20.54 | 790,187 |
| 21 May 2024 | 20.30 | 20.79 | 20.10 | 20.64 | 20.64 | 2,185,756 |
| 20 May 2024 | 20.34 | 20.80 | 20.09 | 20.21 | 20.21 | 1,742,789 |
| 17 May 2024 | 20.70 | 20.98 | 19.88 | 20.35 | 20.35 | 2,813,913 |
| 16 May 2024 | 20.35 | 20.82 | 20.12 | 20.49 | 20.49 | 2,865,453 |
| 15 May 2024 | 19.49 | 21.14 | 19.20 | 20.30 | 20.30 | 4,682,461 |
| 14 May 2024 | 18.73 | 19.62 | 18.43 | 19.49 | 19.49 | 3,595,592 |
| 13 May 2024 | 18.97 | 19.07 | 18.45 | 18.51 | 18.51 | 2,311,411 |
| 10 May 2024 | 19.60 | 19.80 | 18.97 | 19.01 | 19.01 | 2,247,577 |
| 09 May 2024 | 19.35 | 20.08 | 19.35 | 19.49 | 19.49 | 1,640,593 |
| 08 May 2024 | 19.69 | 19.84 | 19.26 | 19.46 | 19.46 | 1,991,752 |
| 07 May 2024 | 19.50 | 20.15 | 19.31 | 19.64 | 19.64 | 3,685,159 |
| 06 May 2024 | 18.73 | 19.68 | 18.56 | 19.63 | 19.63 | 3,987,803 |
| 30 Apr 2024 | 18.72 | 18.78 | 18.33 | 18.63 | 18.63 | 2,551,068 |
| 29 Apr 2024 | 18.75 | 19.38 | 18.40 | 18.48 | 18.48 | 5,051,768 |
| 26 Apr 2024 | 17.88 | 18.99 | 17.80 | 18.70 | 18.70 | 6,301,490 |
| 25 Apr 2024 | 18.17 | 18.33 | 17.60 | 17.72 | 17.72 | 6,181,828 |
| 24 Apr 2024 | 17.80 | 18.47 | 17.48 | 18.44 | 18.44 | 5,628,701 |
| 23 Apr 2024 | 17.30 | 18.99 | 17.28 | 18.00 | 18.00 | 9,558,513 |
| 22 Apr 2024 | 16.35 | 17.40 | 16.29 | 17.26 | 17.26 | 4,618,968 |
| 19 Apr 2024 | 16.36 | 16.70 | 16.08 | 16.52 | 16.52 | 2,343,722 |
| 18 Apr 2024 | 15.82 | 16.75 | 15.48 | 16.48 | 16.48 | 3,651,157 |
| 17 Apr 2024 | 15.25 | 16.07 | 15.20 | 15.88 | 15.88 | 3,143,184 |
| 16 Apr 2024 | 15.82 | 16.49 | 15.27 | 15.34 | 15.34 | 3,601,300 |
| 15 Apr 2024 | 16.10 | 16.60 | 15.50 | 15.83 | 15.83 | 2,929,777 |
| 12 Apr 2024 | 16.52 | 16.80 | 16.25 | 16.33 | 16.33 | 2,336,622 |
| 11 Apr 2024 | 16.54 | 17.20 | 16.50 | 16.58 | 16.58 | 3,977,152 |
| 10 Apr 2024 | 16.36 | 16.66 | 16.04 | 16.57 | 16.57 | 4,844,234 |
| 09 Apr 2024 | 15.59 | 16.98 | 15.59 | 16.85 | 16.85 | 6,819,263 |
| 08 Apr 2024 | 15.79 | 16.60 | 15.61 | 15.70 | 15.70 | 3,410,667 |
| 03 Apr 2024 | 15.68 | 15.83 | 15.32 | 15.43 | 15.43 | 2,010,162 |
| 02 Apr 2024 | 15.90 | 15.95 | 15.40 | 15.69 | 15.69 | 2,115,958 |
| 01 Apr 2024 | 15.99 | 16.15 | 15.78 | 15.91 | 15.91 | 1,844,841 |
| 29 Mar 2024 | 15.70 | 16.17 | 15.43 | 15.90 | 15.90 | 2,447,247 |
| 28 Mar 2024 | 15.01 | 15.70 | 14.82 | 15.69 | 15.69 | 3,295,638 |
| 27 Mar 2024 | 15.32 | 15.39 | 14.86 | 14.89 | 14.89 | 1,951,900 |
| 26 Mar 2024 | 15.31 | 15.58 | 15.08 | 15.32 | 15.32 | 2,377,736 |
| 25 Mar 2024 | 16.07 | 16.07 | 15.30 | 15.39 | 15.39 | 3,308,723 |
| 22 Mar 2024 | 16.52 | 16.70 | 15.96 | 16.07 | 16.07 | 3,303,909 |
| 21 Mar 2024 | 16.86 | 17.02 | 16.40 | 16.52 | 16.52 | 2,219,588 |
| 20 Mar 2024 | 16.73 | 16.90 | 16.57 | 16.71 | 16.71 | 2,150,219 |
| 19 Mar 2024 | 16.69 | 16.90 | 16.54 | 16.56 | 16.56 | 2,420,770 |
| 18 Mar 2024 | 16.80 | 16.81 | 16.53 | 16.72 | 16.72 | 1,549,057 |
| 15 Mar 2024 | 16.51 | 16.91 | 16.51 | 16.66 | 16.66 | 1,417,218 |
| 14 Mar 2024 | 16.70 | 17.12 | 16.46 | 16.66 | 16.66 | 1,572,968 |
| 13 Mar 2024 | 16.95 | 17.12 | 16.73 | 16.80 | 16.80 | 1,912,119 |
| 12 Mar 2024 | 16.34 | 17.08 | 16.26 | 17.04 | 17.04 | 3,559,459 |
| 11 Mar 2024 | 15.93 | 16.32 | 15.54 | 16.30 | 16.30 | 3,032,522 |
| 08 Mar 2024 | 15.61 | 15.88 | 15.53 | 15.72 | 15.72 | 1,780,693 |
| 07 Mar 2024 | 16.11 | 16.40 | 15.63 | 15.70 | 15.70 | 2,566,009 |
| 06 Mar 2024 | 16.33 | 16.61 | 16.02 | 16.11 | 16.11 | 2,693,593 |
| 05 Mar 2024 | 16.83 | 17.11 | 16.39 | 16.43 | 16.43 | 2,446,000 |
| 04 Mar 2024 | 16.80 | 17.14 | 16.70 | 17.11 | 17.11 | 2,441,890 |
| 01 Mar 2024 | 16.13 | 17.18 | 16.13 | 16.94 | 16.94 | 4,515,641 |
| 29 Feb 2024 | 15.36 | 16.16 | 15.36 | 16.13 | 16.13 | 3,442,838 |
| 28 Feb 2024 | 16.31 | 16.46 | 15.36 | 15.36 | 15.36 | 4,378,449 |
| 27 Feb 2024 | 15.84 | 16.49 | 15.79 | 16.36 | 16.36 | 3,273,593 |
| 26 Feb 2024 | 15.85 | 16.28 | 15.66 | 15.94 | 15.94 | 2,779,988 |
| 23 Feb 2024 | 14.99 | 15.99 | 14.99 | 15.89 | 15.89 | 4,592,531 |
| 22 Feb 2024 | 14.81 | 15.38 | 14.79 | 15.08 | 15.08 | 3,410,908 |
| 21 Feb 2024 | 14.27 | 15.29 | 14.23 | 14.89 | 14.89 | 5,050,290 |
| 20 Feb 2024 | 13.95 | 14.50 | 13.68 | 14.46 | 14.46 | 4,970,131 |
| 19 Feb 2024 | 13.65 | 14.25 | 13.59 | 13.96 | 13.96 | 5,521,177 |
| 08 Feb 2024 | 12.87 | 13.73 | 12.58 | 13.64 | 13.64 | 7,020,652 |
| 07 Feb 2024 | 13.32 | 14.08 | 12.20 | 12.83 | 12.83 | 6,212,875 |
| 06 Feb 2024 | 12.00 | 13.70 | 11.92 | 13.49 | 13.49 | 5,300,301 |
| 05 Feb 2024 | 13.69 | 13.69 | 12.45 | 12.45 | 12.45 | 5,617,514 |
| 02 Feb 2024 | 14.56 | 14.75 | 13.40 | 13.83 | 13.83 | 4,494,540 |
| 01 Feb 2024 | 14.58 | 14.94 | 14.38 | 14.60 | 14.60 | 2,895,600 |
| 31 Jan 2024 | 15.42 | 15.78 | 14.70 | 14.78 | 14.78 | 3,714,530 |
| 30 Jan 2024 | 15.98 | 16.11 | 15.37 | 15.46 | 15.46 | 2,835,896 |
| 29 Jan 2024 | 16.71 | 16.85 | 15.98 | 16.08 | 16.08 | 3,853,905 |
| 26 Jan 2024 | 16.80 | 17.14 | 16.39 | 16.55 | 16.55 | 5,172,945 |
| 25 Jan 2024 | 15.96 | 17.04 | 15.80 | 16.82 | 16.82 | 8,254,095 |
| 24 Jan 2024 | 15.18 | 15.69 | 14.91 | 15.52 | 15.52 | 4,616,759 |
| 23 Jan 2024 | 15.50 | 15.68 | 14.94 | 15.17 | 15.17 | 3,636,326 |
| 22 Jan 2024 | 16.60 | 16.61 | 15.21 | 15.40 | 15.40 | 6,193,216 |
| 19 Jan 2024 | 17.20 | 17.27 | 16.71 | 16.74 | 16.74 | 6,535,046 |
| 18 Jan 2024 | 17.40 | 17.90 | 16.91 | 17.46 | 17.46 | 8,920,835 |
| 17 Jan 2024 | 17.77 | 19.06 | 17.72 | 18.00 | 18.00 | 10,087,880 |
| 16 Jan 2024 | 18.32 | 18.50 | 17.70 | 17.94 | 17.94 | 6,248,625 |
| 15 Jan 2024 | 17.90 | 18.66 | 17.90 | 18.42 | 18.42 | 7,877,746 |
| 12 Jan 2024 | 18.17 | 18.60 | 18.01 | 18.09 | 18.09 | 7,642,187 |
| 11 Jan 2024 | 17.83 | 18.36 | 17.79 | 18.33 | 18.33 | 9,157,071 |
| 10 Jan 2024 | 17.00 | 18.44 | 16.72 | 18.14 | 18.14 | 14,094,080 |
| 09 Jan 2024 | 17.00 | 17.39 | 16.95 | 17.13 | 17.13 | 4,071,199 |
| 08 Jan 2024 | 17.45 | 17.69 | 17.08 | 17.08 | 17.08 | 4,633,572 |
| 05 Jan 2024 | 18.03 | 18.25 | 17.46 | 17.54 | 17.54 | 6,833,810 |
| 04 Jan 2024 | 18.17 | 18.66 | 17.85 | 18.19 | 18.19 | 7,473,716 |
| 03 Jan 2024 | 18.49 | 18.49 | 17.62 | 18.17 | 18.17 | 9,741,389 |
| 02 Jan 2024 | 18.10 | 19.44 | 18.01 | 18.66 | 18.66 | 14,658,630 |
| 29 Dec 2023 | 17.97 | 18.37 | 17.81 | 18.18 | 18.18 | 10,166,830 |
| 28 Dec 2023 | 17.86 | 18.30 | 17.61 | 18.06 | 18.06 | 11,751,000 |
| 27 Dec 2023 | 17.99 | 18.18 | 17.40 | 18.05 | 18.05 | 13,289,320 |
| 26 Dec 2023 | 18.18 | 18.75 | 17.88 | 18.38 | 18.38 | 21,279,090 |
| 25 Dec 2023 | 18.76 | 18.76 | 17.07 | 17.67 | 17.67 | 21,710,070 |
| 22 Dec 2023 | 17.25 | 18.90 | 17.04 | 18.88 | 18.88 | 26,186,150 |
| 21 Dec 2023 | 16.40 | 17.74 | 16.17 | 17.18 | 17.18 | 7,004,359 |
| 20 Dec 2023 | 16.63 | 16.93 | 16.45 | 16.57 | 16.57 | 2,337,349 |
| 19 Dec 2023 | 16.25 | 16.42 | 16.15 | 16.42 | 16.42 | 1,616,278 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.