Jiangsu Recbio Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.040 | 7.040 | 7.010 | 7.010 | 7.010 | 7,000 |
| 2025-10-24 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 5,500 |
| 2025-10-23 | 7.000 | 7.200 | 7.000 | 7.200 | 7.200 | 6,000 |
| 2025-10-22 | 6.840 | 7.000 | 6.830 | 7.000 | 7.000 | 4,500 |
| 2025-10-21 | 6.680 | 6.880 | 6.360 | 6.880 | 6.880 | 35,500 |
| 2025-10-20 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 5,500 |
| 2025-10-17 | 6.460 | 6.680 | 6.220 | 6.680 | 6.680 | 5,500 |
| 2025-10-16 | 6.690 | 6.700 | 6.410 | 6.700 | 6.700 | 16,000 |
| 2025-10-15 | 6.740 | 6.850 | 6.560 | 6.700 | 6.700 | 7,500 |
| 2025-10-14 | 6.510 | 6.770 | 6.500 | 6.650 | 6.650 | 14,000 |
| 2025-10-13 | 6.790 | 6.790 | 6.500 | 6.790 | 6.790 | 289,000 |
| 2025-10-10 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 500 |
| 2025-10-09 | 6.900 | 6.900 | 6.660 | 6.850 | 6.850 | 14,500 |
| 2025-10-08 | 6.680 | 6.900 | 6.460 | 6.900 | 6.900 | 58,500 |
| 2025-10-06 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2025-10-03 | 6.950 | 7.150 | 6.500 | 7.080 | 7.080 | 83,000 |
| 2025-10-02 | 6.900 | 7.150 | 6.860 | 7.150 | 7.150 | 10,000 |
| 2025-09-30 | 7.570 | 7.570 | 7.160 | 7.160 | 7.160 | 50,500 |
| 2025-09-29 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 500 |
| 2025-09-26 | 7.420 | 7.780 | 7.160 | 7.600 | 7.600 | 15,500 |
| 2025-09-25 | 7.200 | 7.490 | 7.140 | 7.490 | 7.490 | 21,000 |
| 2025-09-24 | 7.500 | 7.550 | 7.500 | 7.510 | 7.510 | 4,500 |
| 2025-09-23 | 7.120 | 7.580 | 7.120 | 7.500 | 7.500 | 17,000 |
| 2025-09-22 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 500 |
| 2025-09-19 | 7.500 | 7.600 | 7.500 | 7.600 | 7.600 | 2,000 |
| 2025-09-18 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,000 |
| 2025-09-17 | 7.710 | 7.710 | 7.600 | 7.600 | 7.600 | 2,000 |
| 2025-09-16 | 7.770 | 7.770 | 7.750 | 7.750 | 7.750 | 500 |
| 2025-09-15 | 7.670 | 7.800 | 7.670 | 7.780 | 7.780 | 8,000 |
| 2025-09-12 | 7.680 | 7.750 | 7.360 | 7.670 | 7.670 | 111,000 |
| 2025-09-11 | 7.470 | 7.800 | 6.800 | 7.800 | 7.800 | 102,000 |
| 2025-09-10 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 2,000 |
| 2025-09-09 | 7.390 | 7.500 | 7.390 | 7.500 | 7.500 | 5,000 |
| 2025-09-08 | 7.280 | 7.660 | 6.690 | 7.500 | 7.500 | 15,500 |
| 2025-09-05 | 7.140 | 7.600 | 7.130 | 7.500 | 7.500 | 13,500 |
| 2025-09-04 | 7.450 | 7.500 | 6.510 | 7.350 | 7.350 | 113,500 |
| 2025-09-03 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 0 |
| 2025-09-02 | 7.470 | 7.700 | 7.390 | 7.700 | 7.700 | 6,000 |
| 2025-09-01 | 7.600 | 7.730 | 7.590 | 7.700 | 7.700 | 13,000 |
| 2025-08-29 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 1,000 |
| 2025-08-28 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 0 |
| 2025-08-27 | 8.000 | 8.000 | 7.670 | 7.890 | 7.890 | 8,000 |
| 2025-08-26 | 7.860 | 8.000 | 7.860 | 7.860 | 7.860 | 29,500 |
| 2025-08-25 | 7.990 | 7.990 | 7.800 | 7.860 | 7.860 | 103,500 |
| 2025-08-22 | 7.800 | 7.900 | 7.800 | 7.800 | 7.800 | 107,500 |
| 2025-08-21 | 7.810 | 7.850 | 7.790 | 7.790 | 7.790 | 59,000 |
| 2025-08-20 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 0 |
| 2025-08-19 | 7.800 | 7.850 | 7.790 | 7.850 | 7.850 | 127,500 |
| 2025-08-18 | 7.820 | 7.900 | 7.390 | 7.790 | 7.790 | 33,500 |
| 2025-08-15 | 7.920 | 7.920 | 7.740 | 7.740 | 7.740 | 19,000 |
| 2025-08-14 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 500 |
| 2025-08-13 | 7.690 | 8.000 | 7.630 | 8.000 | 8.000 | 8,000 |
| 2025-08-12 | 7.810 | 7.810 | 7.770 | 7.770 | 7.770 | 2,000 |
| 2025-08-11 | 7.440 | 7.790 | 7.440 | 7.700 | 7.700 | 3,500 |
| 2025-08-08 | 7.890 | 7.890 | 7.360 | 7.580 | 7.580 | 21,000 |
| 2025-08-07 | 7.200 | 8.000 | 7.200 | 7.890 | 7.890 | 18,000 |
| 2025-08-06 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 0 |
| 2025-08-05 | 7.490 | 7.910 | 7.200 | 7.570 | 7.570 | 102,000 |
| 2025-08-04 | 7.760 | 8.080 | 7.360 | 8.080 | 8.080 | 6,500 |
| 2025-08-01 | 8.290 | 8.300 | 7.800 | 7.800 | 7.800 | 44,500 |
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.