Shenzhen Ldrobot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	37.80	40.00	36.40	37.66	37.66	0.43%	286,000
Aug 13, 2026	39.50	39.70	37.00	37.50	37.50	-4.34%	214,400
Aug 12, 2026	39.50	41.00	39.20	39.20	39.20	-	221,400
Aug 11, 2026	40.40	41.34	38.50	39.20	39.20	-2.49%	267,600
Aug 10, 2026	39.90	42.96	39.90	40.20	40.20	1.11%	392,400
Aug 7, 2026	37.50	40.52	35.30	39.76	39.76	7.05%	466,400
Aug 6, 2026	38.90	38.94	36.58	37.14	37.14	-4.03%	229,320
Aug 5, 2026	38.00	38.96	37.52	38.70	38.70	3.14%	222,992
Aug 4, 2026	36.30	38.20	34.80	37.52	37.52	3.36%	230,000
Aug 3, 2026	34.00	36.60	33.38	36.30	36.30	8.68%	249,600
Jul 31, 2026	31.40	35.40	30.98	33.40	33.40	6.03%	304,800
Jul 30, 2026	31.24	31.50	30.04	31.50	31.50	0.83%	119,400
Jul 29, 2026	31.04	33.90	31.00	31.24	31.24	-4.58%	135,800
Jul 28, 2026	33.02	33.02	30.92	32.74	32.74	-0.85%	232,000
Jul 27, 2026	32.20	33.88	30.50	33.02	33.02	2.55%	177,000
Jul 24, 2026	32.20	33.80	31.64	32.20	32.20	-	179,640
Jul 23, 2026	31.70	32.90	31.16	32.20	32.20	3.21%	161,200
Jul 22, 2026	32.04	32.70	31.20	31.20	31.20	-5.97%	90,000
Jul 21, 2026	33.16	34.52	31.10	33.18	33.18	0.06%	397,200
Jul 20, 2026	33.00	33.60	31.20	33.16	33.16	0.48%	76,800
Jul 17, 2026	32.46	33.26	30.68	33.00	33.00	0.43%	180,800
Jul 16, 2026	32.88	34.94	32.86	32.86	32.86	-1.26%	41,488
Jul 15, 2026	32.00	34.48	32.00	33.28	33.28	-3.14%	43,268
Jul 14, 2026	34.68	34.68	33.10	34.36	34.36	-2.33%	67,600
Jul 13, 2026	33.20	35.48	32.34	35.18	35.18	-0.23%	166,000
Jul 10, 2026	35.56	35.70	34.52	35.26	35.26	-0.79%	50,000
Jul 9, 2026	35.60	35.64	34.60	35.54	35.54	0.17%	79,000
Jul 8, 2026	35.00	36.02	34.80	35.48	35.48	1.37%	34,600
Jul 7, 2026	34.46	35.78	34.46	35.00	35.00	1.57%	35,600
Jul 6, 2026	35.58	35.70	34.42	34.46	34.46	-3.58%	40,600
Jul 3, 2026	33.00	38.00	32.02	35.74	35.74	8.30%	217,200
Jul 2, 2026	34.30	34.30	31.28	33.00	33.00	-3.79%	221,500
Jun 30, 2026	34.04	35.50	34.00	34.30	34.30	-1.21%	167,200
Jun 29, 2026	34.20	35.02	34.00	34.72	34.72	1.52%	58,600
Jun 26, 2026	34.00	34.98	34.00	34.20	34.20	0.59%	198,600
Jun 25, 2026	35.42	35.64	34.00	34.00	34.00	-4.01%	102,200
Jun 24, 2026	35.80	35.80	33.00	35.42	35.42	-2.96%	428,420
Jun 23, 2026	37.32	37.32	35.10	36.50	36.50	-2.41%	119,800
Jun 22, 2026	37.00	38.62	36.50	37.40	37.40	0.21%	174,600
Jun 18, 2026	37.00	37.34	36.00	37.32	37.32	-0.43%	160,400
Jun 17, 2026	37.50	38.66	36.90	37.48	37.48	0.05%	136,400
Jun 16, 2026	40.30	40.44	36.90	37.46	37.46	-7.05%	274,200
Jun 15, 2026	44.60	44.60	40.30	40.30	40.30	-5.84%	393,200
Jun 12, 2026	44.00	44.40	42.80	42.80	42.80	0.05%	325,200
Jun 11, 2026	40.38	43.80	40.38	42.78	42.78	4.80%	369,400
Jun 10, 2026	39.48	42.36	39.38	40.82	40.82	1.80%	580,250
Jun 9, 2026	39.66	41.60	38.88	40.10	40.10	2.30%	400,600
Jun 8, 2026	36.40	39.40	35.44	39.20	39.20	7.40%	352,300
Jun 5, 2026	39.00	39.18	36.30	36.50	36.50	-6.41%	210,800
Jun 4, 2026	41.76	41.76	39.00	39.00	39.00	-6.61%	204,300