Shenzhen Ldrobot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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