Shenzhen Ldrobot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	37.74	42.16	37.58	41.76	41.76	10.65%	615,490
Jun 2, 2026	35.84	38.80	35.02	37.74	37.74	5.30%	374,200
Jun 1, 2026	38.30	38.36	35.76	35.84	35.84	-6.18%	344,200
May 29, 2026	38.54	40.52	38.00	38.20	38.20	-4.16%	250,000
May 28, 2026	39.00	42.36	38.78	39.86	39.86	0.66%	378,800
May 27, 2026	38.98	42.60	38.00	39.60	39.60	1.59%	330,060
May 26, 2026	41.90	42.60	37.50	38.98	38.98	-6.97%	243,300
May 22, 2026	38.82	41.92	35.50	41.90	41.90	7.93%	533,120
May 21, 2026	41.02	42.50	38.28	38.82	38.82	-5.36%	240,100
May 20, 2026	41.40	42.92	40.00	41.02	41.02	-0.92%	182,900
May 19, 2026	41.30	42.60	39.04	41.40	41.40	0.24%	363,690
May 18, 2026	46.08	46.08	41.00	41.30	41.30	-10.37%	730,100
May 15, 2026	45.32	46.90	43.14	46.08	46.08	1.68%	918,778
May 14, 2026	47.88	50.50	45.02	45.32	45.32	-5.27%	1,109,620
May 13, 2026	52.00	52.00	45.30	47.84	47.84	-7.29%	1,143,021
May 12, 2026	62.80	63.95	50.10	51.60	51.60	-14.00%	3,359,702