Shenzhen Ldrobot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	35.64	36.84	35.36	36.52	36.52	2.99%	1,195,000
Sep 3, 2026	36.00	36.54	35.32	35.46	35.46	-1.34%	1,108,944
Sep 2, 2026	35.84	36.60	35.26	35.94	35.94	0.11%	1,064,200
Sep 1, 2026	36.06	36.84	33.40	35.90	35.90	-0.39%	1,119,850
Aug 31, 2026	36.52	37.98	36.04	36.04	36.04	-2.96%	980,200
Aug 28, 2026	37.26	38.50	36.02	37.14	37.14	-1.80%	1,068,600
Aug 27, 2026	37.30	38.50	36.54	37.82	37.82	1.89%	1,189,000
Aug 26, 2026	37.40	38.64	37.04	37.12	37.12	-1.95%	1,385,200
Aug 25, 2026	38.00	39.50	36.86	37.86	37.86	1.77%	1,360,200
Aug 24, 2026	37.74	38.50	36.74	37.20	37.20	-0.27%	1,227,000
Aug 21, 2026	38.78	38.78	37.30	37.30	37.30	-0.05%	1,633,200
Aug 20, 2026	40.00	40.00	37.32	37.32	37.32	-6.70%	248,800
Aug 19, 2026	39.28	40.30	35.58	40.00	40.00	1.78%	1,195,080
Aug 18, 2026	38.14	39.58	37.14	39.30	39.30	3.04%	941,800
Aug 17, 2026	37.06	38.38	36.84	38.14	38.14	1.27%	165,600
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