Jiangsu Recbio Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 5.570 | 5.580 | 5.530 | 5.530 | 5.530 | 2,000 |
| 2026-01-21 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 1,500 |
| 2026-01-20 | 5.500 | 5.560 | 5.200 | 5.500 | 5.500 | 7,000 |
| 2026-01-19 | 5.700 | 5.700 | 5.570 | 5.570 | 5.570 | 3,500 |
| 2026-01-16 | 5.500 | 5.700 | 5.480 | 5.700 | 5.700 | 11,000 |
| 2026-01-15 | 6.270 | 6.270 | 4.900 | 5.480 | 5.480 | 97,500 |
| 2026-01-14 | 5.760 | 6.390 | 5.760 | 6.270 | 6.270 | 243,500 |
| 2026-01-13 | 4.480 | 6.700 | 4.480 | 5.720 | 5.720 | 293,500 |
| 2026-01-12 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 6,500 |
| 2026-01-09 | 3.660 | 3.960 | 3.650 | 3.960 | 3.960 | 23,500 |
| 2026-01-08 | 3.600 | 3.720 | 3.600 | 3.720 | 3.720 | 20,500 |
| 2026-01-07 | 3.750 | 3.750 | 3.660 | 3.660 | 3.660 | 1,000 |
| 2026-01-06 | 3.510 | 3.700 | 3.500 | 3.510 | 3.510 | 358,000 |
| 2026-01-05 | 3.570 | 3.680 | 3.500 | 3.500 | 3.500 | 381,500 |
| 2026-01-02 | 3.990 | 3.990 | 3.400 | 3.550 | 3.550 | 13,500 |
| 2025-12-31 | 4.180 | 4.180 | 4.000 | 4.000 | 4.000 | 26,500 |
| 2025-12-30 | 4.760 | 4.760 | 4.000 | 4.180 | 4.180 | 185,495 |
| 2025-12-29 | 5.000 | 5.200 | 4.760 | 4.770 | 4.770 | 172,500 |
| 2025-12-24 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2025-12-23 | 4.800 | 4.800 | 4.700 | 4.760 | 4.760 | 144,500 |
| 2025-12-22 | 5.000 | 5.000 | 4.980 | 4.990 | 4.990 | 170,000 |
| 2025-12-19 | 5.350 | 5.350 | 5.070 | 5.070 | 5.070 | 51,000 |
| 2025-12-18 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2025-12-17 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2025-12-16 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2025-12-15 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 0 |
| 2025-12-12 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 0 |
| 2025-12-11 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 0 |
| 2025-12-10 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 0 |
| 2025-12-09 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 0 |
| 2025-12-08 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-12-05 | 5.620 | 5.620 | 5.500 | 5.500 | 5.500 | 5,000 |
| 2025-12-04 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2025-12-03 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2025-12-02 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2025-12-01 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2025-11-28 | 5.760 | 5.760 | 5.360 | 5.620 | 5.620 | 308,000 |
| 2025-11-27 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 0 |
| 2025-11-26 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-11-25 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-11-24 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-11-21 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 0 |
| 2025-11-20 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 5,000 |
| 2025-11-19 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 0 |
| 2025-11-18 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 0 |
| 2025-11-17 | 5.750 | 6.060 | 5.750 | 6.060 | 6.060 | 3,000 |
| 2025-11-14 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 0 |
| 2025-11-13 | 6.100 | 6.200 | 5.910 | 6.100 | 6.100 | 4,000 |
| 2025-11-12 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 1,000 |
| 2025-11-11 | 6.300 | 6.410 | 5.820 | 6.150 | 6.150 | 88,500 |
| 2025-11-10 | 6.300 | 6.350 | 6.300 | 6.350 | 6.350 | 9,500 |
| 2025-11-07 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2025-11-06 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-11-05 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2025-11-04 | 6.990 | 7.150 | 6.990 | 6.990 | 6.990 | 340,500 |
| 2025-11-03 | 6.990 | 7.000 | 6.990 | 6.990 | 6.990 | 1,500 |
| 2025-10-31 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 3,000 |
| 2025-10-30 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 3,500 |
| 2025-10-28 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2025-10-27 | 7.040 | 7.040 | 7.010 | 7.010 | 7.010 | 7,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.