Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Ribo Fashion Group Co., Ltd. (603196.SS)

14.66
+0.06
+(0.41%)
At close: April 30 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202514.6814.8514.5014.6614.662,264,700
Apr 29, 202514.8914.8914.4814.6014.602,926,174
Apr 28, 202514.5514.5914.0514.1114.111,973,900
Apr 25, 202514.5014.6814.3714.5414.542,432,400
Apr 24, 202514.3314.9014.2314.6514.655,202,800
Apr 23, 202514.1114.5314.0814.2714.274,181,300
Apr 22, 202514.2214.4313.9114.1314.135,453,400
Apr 21, 202513.5014.9313.4114.5014.507,494,874
Apr 18, 202513.6014.0713.4013.5713.572,533,100
Apr 17, 202513.4913.8813.2913.6413.642,665,300
Apr 16, 202513.8214.1613.2413.4913.492,899,561
Apr 15, 202514.2514.3813.7714.0014.003,224,200
Apr 14, 202513.4514.3213.4414.2514.254,697,025
Apr 11, 202512.9813.3412.9813.2713.273,105,000
Apr 10, 202513.0613.5613.0313.0813.084,321,400
Apr 9, 202512.1113.0611.1612.9012.905,815,476
Apr 8, 202512.3012.8611.9212.2312.235,345,000
Apr 7, 202513.6613.6812.9412.9412.943,137,800
Apr 3, 202514.5015.0014.3314.3814.382,370,680
Apr 2, 202514.8515.0614.8014.9114.911,909,200
Apr 1, 202514.7815.0014.5214.8514.852,519,063
Mar 31, 202515.1715.4714.5414.7914.792,944,800
Mar 28, 202514.8715.5414.8514.9214.922,676,562
Mar 27, 202515.0615.1914.7415.0115.013,301,958
Mar 26, 202515.1015.6215.0115.2115.215,376,562
Mar 25, 202516.0016.2114.9314.9514.959,054,163
Mar 24, 202517.9917.9916.3616.3616.367,899,613
Mar 21, 202517.8918.2617.3218.1818.187,060,958
Mar 20, 202517.7218.4817.4218.0018.008,226,774
Mar 19, 202517.4017.8017.1617.7517.757,915,390
Mar 18, 202517.3917.7117.0117.4917.4911,513,844
Mar 17, 202516.0317.3916.0317.3917.398,611,341
Mar 14, 202515.6815.9515.5515.8115.812,801,500
Mar 13, 202516.3316.3315.5015.6515.654,702,400
Mar 12, 202515.8516.4515.8016.3316.335,758,000
Mar 11, 202515.9316.1215.4715.9015.904,468,362
Mar 10, 202515.7816.1715.5016.1516.154,706,179
Mar 7, 202516.0016.5715.7615.8015.806,299,400
Mar 6, 202515.3916.1515.3215.9915.997,817,000
Mar 5, 202515.7015.7715.1015.4715.475,624,492
Mar 4, 202515.7015.9915.3315.6615.666,824,037
Mar 3, 202515.6416.2915.2816.0016.0010,416,775
Feb 28, 202515.4916.1915.2615.5315.5315,259,742
Feb 27, 202514.1415.4914.0715.4915.499,524,500
Feb 26, 202514.0514.3614.0414.0814.083,606,800
Feb 25, 202514.2014.3913.8713.9613.965,216,800
Feb 24, 202514.3214.6214.2014.3814.384,915,058
Feb 21, 202514.7814.9614.0114.3214.328,845,000
Feb 20, 202514.1715.1414.1214.9214.928,390,000
Feb 19, 202513.8514.3013.7414.2714.274,876,100
Feb 18, 202513.7014.4013.7013.9913.995,728,200
Feb 17, 202513.5414.0213.3613.9013.905,010,899
Feb 14, 202513.7013.9013.4013.5513.554,642,200
Feb 13, 202514.0114.3513.7213.7313.735,230,999
Feb 12, 202513.5514.2013.4013.9413.946,576,100
Feb 11, 202513.6513.7013.4313.6113.612,441,799
Feb 10, 202513.4313.6313.3113.6313.633,859,900
Feb 7, 202513.3713.8013.2113.4413.446,951,263
Feb 6, 202513.5613.8713.1713.3913.397,558,860
Feb 5, 202513.1614.1213.0213.6913.696,239,760
Jan 27, 202513.2013.3612.9213.0313.032,267,000
Jan 24, 202512.6813.1412.5813.1113.113,236,132
Jan 23, 202513.1013.4012.7612.7712.774,420,301
Jan 22, 202513.3013.3412.9013.1013.104,525,332
Jan 21, 202513.6713.7913.0913.4513.456,760,700
Jan 20, 202513.0313.9912.9013.7213.727,975,000
Jan 17, 202513.0313.2912.8212.8312.834,234,200
Jan 16, 202512.9913.5012.9413.0413.044,949,200
Jan 15, 202513.3513.5613.1013.2913.295,595,200
Jan 14, 202512.8013.5612.8013.2913.298,261,700
Jan 13, 202512.1813.3311.8412.6012.607,413,800
Jan 10, 202512.5812.7912.1812.1812.183,830,500
Jan 9, 202512.4012.8712.3212.6312.634,290,900
Jan 8, 202512.3112.6012.0212.5812.584,709,600
Jan 7, 202512.1812.3812.1012.3412.343,334,200
Jan 6, 202512.2112.5011.4912.2412.244,497,800
Jan 3, 202513.1113.3512.2012.2212.225,441,200
Jan 2, 202513.4813.5813.0513.1413.143,979,198
Dec 31, 202413.6413.9113.4313.4513.453,008,400
Dec 30, 202413.8814.0013.5013.7213.725,792,500
Dec 27, 202413.9315.0413.9314.0214.0210,909,300
Dec 26, 202414.0514.2713.6613.7813.784,341,600
Dec 25, 202414.6114.7513.8513.9713.975,576,800
Dec 24, 202414.6114.9914.4414.7614.763,142,800
Dec 23, 202415.3815.7514.5414.6014.604,171,300
Dec 20, 202415.3915.8015.3115.5815.583,418,400
Dec 19, 202415.2415.5814.7515.3915.395,686,637
Dec 18, 202415.3015.5814.8815.4815.483,744,328
Dec 17, 202415.8816.1115.2915.3415.345,451,600
Dec 16, 202416.0316.4515.7016.0016.006,985,100
Dec 13, 202416.8517.0316.1516.1916.198,143,638
Dec 12, 202416.6617.3016.1217.0517.0510,826,584
Dec 11, 202417.7417.9816.6316.9716.9710,783,925
Dec 10, 202416.9917.6916.6017.4117.4112,254,568
Dec 9, 202416.9217.4016.3216.5916.599,589,703
Dec 6, 202417.1217.5016.6516.9816.989,532,175
Dec 5, 202417.1317.2616.5317.0517.0513,240,105
Dec 4, 202417.9618.2317.0017.3017.3010,935,898
Dec 3, 202418.6018.9317.9018.2018.2015,362,855
Dec 2, 202418.3320.6718.1319.3519.3528,833,080
Nov 29, 202416.8218.8816.8218.8818.8829,057,981
Nov 28, 202416.4517.9916.4517.1617.1613,364,666
Nov 27, 202416.5516.7615.2916.3516.3518,346,963
Nov 26, 202419.0019.0016.5616.6016.6021,213,874
Nov 25, 202417.3518.2117.3218.2118.215,930,906
Nov 22, 202416.4717.4715.4416.5516.5526,693,137
Nov 21, 202416.0017.6815.2516.1816.1829,595,183
Nov 20, 202414.4816.0714.4816.0716.0721,126,130
Nov 19, 202413.9014.6813.6714.6114.6111,421,618
Nov 18, 202414.3914.6613.6014.0014.0011,382,737
Nov 15, 202414.2014.7913.8013.9213.9212,497,198
Nov 14, 202414.8815.1114.1814.2414.2411,600,918
Nov 13, 202415.5315.7714.3715.0015.0015,804,860
Nov 12, 202415.5116.6315.0915.2015.2024,039,520
Nov 11, 202416.4316.7916.4316.4316.436,481,700
Nov 8, 202420.5220.5217.4618.2518.2540,167,030
Nov 7, 202418.6518.6518.6518.6518.65427,380
Nov 6, 202416.9516.9516.9516.9516.95753,500
Nov 5, 202415.4115.4115.4115.4115.41120,000
Nov 4, 202414.0114.0114.0114.0114.01216,100
Nov 1, 202412.7412.7412.7412.7412.74277,300
Oct 31, 202411.5811.5811.5811.5811.58-
Oct 30, 202411.5811.5811.5811.5811.58-
Oct 29, 202411.5811.5811.5811.5811.58-
Oct 28, 202411.5811.5811.5811.5811.58-
Oct 25, 202411.5811.5811.5811.5811.58-
Oct 24, 202411.5811.5811.5811.5811.58-
Oct 23, 202411.5811.5811.5811.5811.58-
Oct 22, 202411.5811.5811.5811.5811.58-
Oct 21, 202411.5811.5811.5811.5811.58-
Oct 18, 202411.5811.5811.5811.5811.58-
Oct 17, 202410.5011.5810.5011.5811.5811,864,601
Oct 16, 202410.4110.7510.3210.5310.537,516,100
Oct 15, 202410.0011.1010.0010.5210.5213,563,700
Oct 14, 20249.4410.139.2610.1310.138,201,200
Oct 11, 20249.509.669.109.219.215,054,900
Oct 10, 20249.7710.069.389.549.546,667,232
Oct 9, 202410.6010.609.839.839.837,900,395
Oct 8, 202411.7611.7610.3110.9210.9215,429,400
Sep 30, 202410.2110.8810.0910.7010.7015,933,650
Sep 27, 20249.9610.509.6210.0210.0211,748,800
Sep 26, 20249.5010.129.369.949.9418,274,501
Sep 25, 20248.519.308.519.309.3013,065,200
Sep 24, 20248.128.568.058.458.455,269,600
Sep 23, 20248.288.418.058.128.125,042,800
Sep 20, 20248.538.558.258.338.335,569,301
Sep 19, 20248.668.788.408.618.616,079,400
Sep 18, 20248.528.858.308.788.786,591,600
Sep 13, 20248.889.128.438.518.517,232,400
Sep 12, 20248.729.378.518.878.8710,908,896
Sep 11, 20248.588.828.408.718.716,998,195
Sep 10, 20248.518.598.258.588.586,174,500
Sep 9, 20248.298.798.178.658.6510,502,600
Sep 6, 20248.328.628.188.268.266,912,900
Sep 5, 20248.558.568.338.448.448,845,800
Sep 4, 20248.309.098.088.828.8216,792,400
Sep 3, 20248.479.058.178.458.4520,549,700
Sep 2, 20247.358.277.328.278.2710,383,500
Aug 30, 20247.277.657.207.527.527,316,300
Aug 29, 20247.437.477.107.377.378,121,200
Aug 28, 20248.008.067.427.587.587,677,000
Aug 27, 20247.907.967.687.957.958,160,400
Aug 26, 20248.058.057.747.957.959,780,900
Aug 23, 20248.398.678.078.128.1217,887,200
Aug 22, 20247.228.027.228.028.029,499,300
Aug 21, 20247.397.397.187.297.297,279,500
Aug 20, 20247.967.967.397.557.5510,958,805
Aug 19, 20247.568.227.337.967.9615,739,400
Aug 16, 20247.518.127.517.567.5618,580,700
Aug 15, 20246.697.396.667.397.398,297,700
Aug 14, 20246.557.086.526.726.724,562,300
Aug 13, 20246.636.736.486.596.592,561,000
Aug 12, 20246.766.766.586.636.632,341,500
Aug 9, 20246.846.956.756.766.762,980,400
Aug 8, 20246.796.906.706.866.862,825,275
Aug 7, 20246.976.996.806.846.843,643,100
Aug 6, 20246.716.946.676.946.944,698,200
Aug 5, 20246.617.006.596.636.634,196,200
Aug 2, 20246.826.856.676.686.682,868,100
Aug 1, 20246.806.926.706.826.826,456,800
Jul 31, 20246.356.976.336.886.8810,059,195
Jul 30, 20246.446.496.256.346.344,243,200
Jul 29, 20246.526.566.396.466.462,900,500
Jul 26, 20246.536.676.516.556.552,487,000
Jul 25, 20246.466.706.336.556.553,870,400
Jul 24, 20246.706.886.516.526.524,439,700
Jul 23, 20246.917.036.706.706.704,046,700
Jul 22, 20247.007.006.736.946.944,449,105
Jul 19, 20247.247.256.947.057.057,734,710
Jul 18, 20246.917.386.447.337.3310,555,260
Jul 17, 20247.047.747.047.157.1513,161,200
Jul 16, 20247.507.507.007.047.0412,774,600
Jul 15, 20246.637.366.457.367.368,451,000
Jul 12, 20246.816.946.636.696.691,988,900
Jul 11, 20246.566.906.526.816.812,794,800
Jul 10, 20246.686.686.406.466.462,285,000
Jul 9, 20246.696.746.326.626.622,872,800
Jul 8, 20246.997.036.656.706.702,387,088
Jul 5, 20246.806.806.806.806.80-
Jul 4, 20247.097.166.756.806.803,020,800
Jul 3, 20247.137.237.077.097.091,406,300
Jul 2, 20247.107.247.027.137.132,260,400
Jul 1, 20247.037.206.987.107.101,653,300
Jun 28, 20247.187.247.027.067.061,605,000
Jun 27, 20247.337.447.187.187.181,517,500
Jun 26, 20247.007.356.987.337.332,034,700
Jun 25, 20246.907.186.897.047.041,935,000
Jun 24, 20247.297.296.896.956.952,642,200
Jun 21, 20247.367.427.227.387.381,236,500
Jun 20, 20247.647.687.327.387.381,909,400
Jun 19, 20247.717.757.567.647.641,283,600
Jun 18, 20247.537.707.497.677.671,396,100
Jun 17, 20247.777.777.467.547.541,979,300
Jun 14, 2024 0.022 Dividend
Jun 14, 20247.887.887.587.797.791,239,600
Jun 13, 20248.108.137.767.877.852,029,400
Jun 12, 20247.708.027.677.977.952,292,300
Jun 11, 20247.807.807.487.727.703,959,200
Jun 7, 20247.287.927.287.807.784,065,080
Jun 6, 20247.917.957.167.217.194,211,656
Jun 5, 20248.118.187.887.917.892,160,500
Jun 4, 20248.298.328.058.198.171,940,200
Jun 3, 20248.698.698.268.328.301,894,900
May 31, 20248.528.728.518.628.601,268,100
May 30, 20248.648.678.468.548.521,528,100
May 29, 20248.548.698.518.648.621,274,100
May 28, 20248.708.748.578.628.601,526,900
May 27, 20248.818.958.618.758.732,320,000
May 24, 20248.989.068.818.828.801,806,300
May 23, 20249.259.348.898.988.952,139,800
May 22, 20249.509.509.219.249.211,975,900
May 21, 20249.539.539.189.219.181,905,700
May 20, 20249.699.699.389.469.432,423,100
May 17, 20249.579.659.359.599.562,181,300
May 16, 20249.589.679.369.579.542,216,800
May 15, 20249.499.579.349.499.461,960,400
May 14, 20249.189.539.179.469.433,116,900
May 13, 20249.339.339.079.179.142,371,500
May 10, 20249.709.829.399.479.442,372,100
May 9, 20249.629.869.559.719.681,729,300
May 8, 20249.819.849.559.609.571,703,600
May 7, 20249.749.849.659.819.781,760,000
May 6, 20249.9110.079.549.799.763,188,800
Apr 30, 202410.2610.269.689.839.802,384,200