Stock listing
Shenzhen:300119 Tianjin Ringpu Bio-technology Co., Ltd. (瑞普生物) 股价
Follow Tianjin Ringpu Bio-technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300119
¥16.27 CNY +0.06 (+0.4%)
Close on Oct 30, 2026
- Day range
- ¥16.07 – ¥16.65 CNYOct 30, 2026
- Volume
- 3.63M sharesOct 30, 2026
- Market cap
- ¥7.56B CNYAt the close on Oct 30, 2026 · price × 464.8M shares outstanding
- 52-week range
- ¥13.91 – ¥21.81 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥97.21M CNYMedian day 4.27M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300119 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥16.27 | +0.06 | +0.4% | ¥16.16 | ¥16.65 | ¥16.07 | 3,634,192 | |
| ¥16.21 | -0.25 | -1.5% | ¥16.49 | ¥16.63 | ¥16.15 | 4,065,800 | |
| ¥16.46 | +1.22 | +8.0% | ¥15.64 | ¥16.59 | ¥15.64 | 7,647,900 | |
| ¥15.24 | -1.02 | -6.3% | ¥16.21 | ¥16.43 | ¥15.21 | 5,737,000 | |
| ¥16.26 | +0.09 | +0.6% | ¥16.34 | ¥16.48 | ¥16.12 | 2,257,792 | |
| ¥16.17 | +0.15 | +0.9% | ¥15.94 | ¥16.24 | ¥15.70 | 3,285,400 | |
| ¥16.02 | -0.42 | -2.6% | ¥16.43 | ¥16.55 | ¥16.02 | 2,017,400 | |
| ¥16.44 | +0.05 | +0.3% | ¥16.39 | ¥16.69 | ¥16.36 | 2,575,100 | |
| ¥16.39 | +0.11 | +0.7% | ¥16.30 | ¥16.68 | ¥16.24 | 2,878,600 | |
| ¥16.28 | +0.23 | +1.4% | ¥16.03 | ¥16.37 | ¥16.00 | 2,335,800 | |
| ¥16.05 | -0.05 | -0.3% | ¥16.18 | ¥16.52 | ¥15.91 | 3,817,219 | |
| ¥16.10 | -0.38 | -2.3% | ¥16.33 | ¥16.46 | ¥15.96 | 3,647,800 | |
| ¥16.48 | +0.23 | +1.4% | ¥16.21 | ¥16.63 | ¥16.17 | 3,107,900 | |
| ¥16.25 | -0.22 | -1.3% | ¥16.49 | ¥16.49 | ¥15.98 | 3,134,900 | |
| ¥16.47 | -0.34 | -2.0% | ¥16.82 | ¥16.97 | ¥16.38 | 2,668,200 | |
| ¥16.81 | +0.19 | +1.1% | ¥16.55 | ¥16.89 | ¥16.38 | 3,215,124 | |
| ¥16.62 | -0.14 | -0.8% | ¥16.99 | ¥17.28 | ¥16.50 | 3,516,100 | |
| ¥16.76 | +0.26 | +1.6% | ¥16.53 | ¥16.90 | ¥16.50 | 2,587,824 | |
| ¥16.50 | -0.05 | -0.3% | ¥16.51 | ¥16.78 | ¥16.38 | 2,288,700 | |
| ¥16.55 | -0.11 | -0.7% | ¥16.66 | ¥16.81 | ¥16.38 | 3,443,500 | |
| ¥16.66 | -0.48 | -2.8% | ¥17.16 | ¥17.33 | ¥16.62 | 3,637,977 | |
| ¥17.14 | -0.08 | -0.5% | ¥17.19 | ¥17.29 | ¥17.05 | 3,061,000 | |
| ¥17.22 | +0.06 | +0.3% | ¥17.15 | ¥17.34 | ¥16.97 | 3,363,200 | |
| ¥17.16 | +0.40 | +2.4% | ¥16.77 | ¥17.30 | ¥16.75 | 4,816,906 | |
| ¥16.76 | -0.52 | -3.0% | ¥17.29 | ¥17.42 | ¥16.68 | 6,295,472 | |
| ¥17.28 | +0.07 | +0.4% | ¥17.21 | ¥17.38 | ¥17.13 | 3,095,500 | |
| ¥17.21 | -0.02 | -0.1% | ¥17.18 | ¥17.71 | ¥17.10 | 4,675,924 | |
| ¥17.23 | -0.10 | -0.6% | ¥17.29 | ¥17.69 | ¥17.12 | 2,827,300 | |
| ¥17.33 | +0.10 | +0.6% | ¥17.23 | ¥17.38 | ¥16.91 | 3,648,176 | |
| ¥17.23 | -0.59 | -3.3% | ¥17.71 | ¥17.77 | ¥17.08 | 3,950,400 | |
| ¥17.82 | -0.14 | -0.8% | ¥17.83 | ¥18.02 | ¥17.57 | 3,479,976 | |
| ¥17.96 | -0.16 | -0.9% | ¥18.02 | ¥18.18 | ¥17.81 | 3,982,576 | |
| ¥18.12 | -0.06 | -0.3% | ¥18.25 | ¥18.33 | ¥17.90 | 5,210,100 | |
| ¥18.18 | +0.49 | +2.8% | ¥17.64 | ¥18.31 | ¥17.55 | 8,482,000 | |
| ¥17.69 | +0.43 | +2.5% | ¥17.27 | ¥17.98 | ¥17.18 | 5,348,900 | |
| ¥17.26 | -0.58 | -3.3% | ¥17.81 | ¥18.05 | ¥17.25 | 4,850,800 | |
| ¥17.84 | +0.31 | +1.8% | ¥17.58 | ¥18.02 | ¥17.43 | 6,666,976 | |
| ¥17.53 | +0.23 | +1.3% | ¥17.25 | ¥17.86 | ¥17.25 | 5,671,777 | |
| ¥17.30 | 0.00 | 0.0% | ¥17.36 | ¥17.56 | ¥17.13 | 5,255,897 | |
| ¥17.30 | +0.10 | +0.6% | ¥17.18 | ¥17.37 | ¥17.00 | 4,256,797 | |
| ¥17.20 | +0.35 | +2.1% | ¥16.83 | ¥17.22 | ¥16.59 | 5,548,290 | |
| ¥16.85 | -0.63 | -3.6% | ¥17.29 | ¥17.60 | ¥16.82 | 7,605,800 | |
| ¥17.48 | +0.14 | +0.8% | ¥17.17 | ¥17.62 | ¥17.17 | 4,272,386 | |
| ¥17.34 | -0.58 | -3.2% | ¥17.86 | ¥18.13 | ¥17.14 | 6,660,776 | |
| ¥17.92 | -0.69 | -3.7% | ¥18.35 | ¥18.42 | ¥17.72 | 8,362,207 | |
| ¥18.61 | +0.20 | +1.1% | ¥18.77 | ¥19.59 | ¥18.58 | 9,151,378 | |
| ¥18.41 | -0.43 | -2.3% | ¥18.98 | ¥18.99 | ¥18.37 | 8,546,214 | |
| ¥18.84 | -0.07 | -0.4% | ¥18.98 | ¥19.35 | ¥18.68 | 6,299,325 | |
| ¥18.91 | -0.34 | -1.8% | ¥19.45 | ¥19.45 | ¥18.70 | 6,564,900 | |
| ¥19.25 | -0.43 | -2.2% | ¥19.89 | ¥19.95 | ¥18.85 | 10,343,448 | |
| ¥19.68 | -0.16 | -0.8% | ¥19.68 | ¥20.26 | ¥19.36 | 14,285,721 | |
| ¥19.84 | +1.72 | +9.5% | ¥18.11 | ¥20.18 | ¥18.11 | 27,330,607 | |
| ¥18.12 | -0.26 | -1.4% | ¥18.37 | ¥18.58 | ¥18.11 | 3,317,200 | |
| ¥18.38 | +0.18 | +1.0% | ¥18.16 | ¥18.39 | ¥18.00 | 3,765,370 | |
| ¥18.20 | +0.15 | +0.8% | ¥18.00 | ¥18.24 | ¥17.64 | 6,056,600 | |
| ¥18.05 | -0.06 | -0.3% | ¥18.11 | ¥18.71 | ¥18.00 | 7,147,357 | |
| ¥18.11 | +0.43 | +2.4% | ¥17.61 | ¥18.58 | ¥17.60 | 8,512,982 | |
| ¥17.68 | +0.46 | +2.7% | ¥17.30 | ¥18.24 | ¥17.00 | 8,340,306 | |
| ¥17.22 | +0.20 | +1.2% | ¥17.02 | ¥17.50 | ¥16.80 | 5,302,094 | |
| ¥17.02 | +0.29 | +1.7% | ¥16.35 | ¥17.10 | ¥16.30 | 7,088,800 | |
| ¥16.73 | +0.75 | +4.7% | ¥16.00 | ¥17.10 | ¥15.90 | 10,144,724 |
- Ticker
- Shenzhen:300119
- Asset type
- Stock
- Sector
- Health care
- Industry
- Pharmaceuticals
- Exchange
- Shenzhen
- Currency
- CNY
Tianjin Ringpu Bio-technology Co., Ltd. on 6ix
- Sector
- Health care
- Industry
- Pharmaceuticals
Log in to ask 6ix AI your own questions about Tianjin Ringpu Bio-technology Co., Ltd.