Shenzhen Ldrobot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	20.60	21.80	20.50	20.82	20.82	1.07%	181,400
Nov 6, 2026	21.10	21.10	19.42	20.60	20.60	-3.29%	228,000
Nov 5, 2026	21.62	22.00	21.16	21.30	21.30	0.09%	183,400
Nov 4, 2026	21.28	21.66	20.96	21.28	21.28	-	261,400
Nov 3, 2026	22.06	22.06	21.00	21.28	21.28	-3.54%	115,600
Nov 2, 2026	22.70	22.90	21.66	22.06	22.06	-0.18%	290,000
Oct 30, 2026	21.78	22.70	21.24	22.10	22.10	0.91%	291,200
Oct 29, 2026	22.64	22.62	20.82	21.90	21.90	-3.27%	552,000
Oct 28, 2026	21.70	23.28	21.62	22.64	22.64	4.91%	628,000
Oct 27, 2026	21.34	21.78	21.14	21.58	21.58	-0.83%	106,400
Oct 26, 2026	21.40	22.20	20.84	21.76	21.76	2.54%	487,800
Oct 23, 2026	22.02	22.40	21.02	21.22	21.22	-1.30%	600,264
Oct 22, 2026	22.20	22.28	21.14	21.50	21.50	-0.37%	282,200
Oct 21, 2026	22.00	22.00	21.00	21.58	21.58	0.19%	254,800
Oct 20, 2026	21.82	23.66	21.24	21.54	21.54	0.19%	1,011,600
Oct 16, 2026	22.78	22.78	21.00	21.50	21.50	0.47%	654,200
Oct 15, 2026	22.56	22.78	21.08	21.40	21.40	-6.96%	235,200
Oct 14, 2026	23.90	24.02	22.82	23.00	23.00	-3.69%	249,200
Oct 13, 2026	25.06	25.06	23.76	23.88	23.88	-4.56%	443,600
Oct 12, 2026	26.82	28.02	25.02	25.02	25.02	-5.51%	563,400
Oct 9, 2026	25.10	29.88	25.10	26.48	26.48	1.46%	2,748,702
Oct 8, 2026	26.00	31.68	25.62	26.10	26.10	-1.14%	2,821,000
Oct 7, 2026	24.70	26.40	24.50	26.40	26.40	6.88%	63,600
Oct 6, 2026	24.26	24.88	24.00	24.70	24.70	1.81%	44,200
Oct 5, 2026	24.00	24.42	23.90	24.26	24.26	1.51%	13,200
Oct 2, 2026	26.50	26.50	23.50	23.90	23.90	-2.45%	55,600
Sep 30, 2026	25.30	26.36	24.32	24.50	24.50	-	3,596,212
Sep 29, 2026	24.40	25.30	24.20	24.50	24.50	-1.21%	292,200
Sep 28, 2026	26.20	26.56	24.20	24.80	24.80	-4.91%	450,600
Sep 25, 2026	26.00	26.08	25.36	26.08	26.08	1.87%	79,400
Sep 24, 2026	25.60	26.50	25.50	25.60	25.60	-0.31%	352,400
Sep 23, 2026	26.70	26.70	25.54	25.68	25.68	-2.95%	473,000
Sep 22, 2026	26.72	26.98	26.26	26.46	26.46	-0.97%	881,200
Sep 21, 2026	27.90	27.90	25.66	26.72	26.72	-0.30%	1,315,000
Sep 18, 2026	26.70	27.76	26.20	26.80	26.80	1.59%	2,739,608
Sep 17, 2026	26.00	26.78	25.94	26.38	26.38	1.70%	2,624,800
Sep 16, 2026	30.80	30.80	25.90	25.94	25.94	-4.98%	3,103,600
Sep 15, 2026	28.00	28.36	25.36	27.30	27.30	-1.02%	1,161,867
Sep 14, 2026	32.00	33.38	27.42	27.58	27.58	-10.97%	971,467
Sep 11, 2026	29.78	35.38	28.04	30.98	30.98	4.03%	2,357,800
Sep 10, 2026	30.28	32.78	29.50	29.78	29.78	-2.68%	1,504,400
Sep 9, 2026	32.70	32.70	30.00	30.60	30.60	-0.33%	473,200
Sep 8, 2026	32.08	32.08	30.50	30.70	30.70	-4.06%	214,200
Sep 7, 2026	36.60	37.80	32.00	32.00	32.00	-12.38%	1,553,600
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