OneRobotics (Shenzhen) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	67.90	69.30	65.50	67.95	67.95	-0.07%	345,600
Jul 9, 2026	70.00	70.00	64.10	68.00	68.00	1.95%	427,600
Jul 8, 2026	64.95	66.70	60.00	66.70	66.70	5.12%	473,600
Jul 7, 2026	67.95	68.85	62.60	63.45	63.45	-2.53%	593,000
Jul 6, 2026	70.00	71.65	62.30	65.10	65.10	-2.62%	860,600
Jul 3, 2026	55.60	67.50	55.10	66.85	66.85	18.53%	1,366,997
Jul 2, 2026	58.00	58.70	54.20	56.40	56.40	-0.79%	562,400
Jun 30, 2026	54.30	58.45	53.90	56.85	56.85	3.93%	730,903
Jun 29, 2026	53.45	55.95	53.45	54.70	54.70	1.11%	400,500
Jun 26, 2026	58.70	58.70	53.05	54.10	54.10	-7.84%	353,300
Jun 25, 2026	61.95	61.95	56.05	58.70	58.70	-2.57%	471,740
Jun 24, 2026	64.00	64.45	60.25	60.25	60.25	-4.67%	309,200
Jun 23, 2026	65.65	65.65	58.85	63.20	63.20	1.77%	721,300
Jun 22, 2026	63.40	69.50	60.05	62.10	62.10	7.07%	1,371,100
Jun 18, 2026	53.05	58.20	53.00	58.00	58.00	4.50%	632,491
Jun 17, 2026	57.85	57.85	54.25	55.50	55.50	-2.29%	439,500
Jun 16, 2026	60.60	60.60	55.70	56.80	56.80	-6.19%	717,596
Jun 15, 2026	61.00	62.40	60.00	60.55	60.55	-0.74%	435,345
Jun 12, 2026	63.40	63.75	60.50	61.00	61.00	-0.25%	579,949
Jun 11, 2026	70.70	70.70	60.10	61.15	61.15	-13.51%	1,181,200
Jun 10, 2026	78.05	78.05	68.85	70.70	70.70	-7.94%	588,300
Jun 9, 2026	82.00	82.00	76.65	76.80	76.80	-4.00%	337,800
Jun 8, 2026	80.00	85.80	78.10	80.00	80.00	-1.23%	727,420
Jun 5, 2026	83.00	85.90	79.85	81.00	81.00	-2.41%	497,726
Jun 4, 2026	81.00	85.40	78.50	83.00	83.00	2.09%	368,400
Jun 3, 2026	85.65	86.85	79.80	81.30	81.30	-5.02%	569,700
Jun 2, 2026	86.90	99.05	84.20	85.60	85.60	1.66%	2,226,500
Jun 1, 2026	93.20	95.45	83.60	84.20	84.20	-9.27%	860,400
May 29, 2026	101.00	101.00	91.65	92.80	92.80	-6.40%	390,352
May 28, 2026	100.30	104.00	96.00	99.15	99.15	-2.32%	230,500
May 27, 2026	103.40	105.20	99.60	101.50	101.50	-2.59%	266,863
May 26, 2026	107.40	108.00	102.20	104.20	104.20	-2.98%	363,700
May 22, 2026	105.30	109.70	105.30	107.40	107.40	2.29%	358,000
May 21, 2026	108.00	112.00	105.00	105.00	105.00	-0.47%	538,500
May 20, 2026	103.00	107.00	100.20	105.50	105.50	1.15%	176,300
May 19, 2026	107.20	108.40	104.20	104.30	104.30	-1.97%	118,115
May 18, 2026	105.70	110.00	105.00	106.40	106.40	-	203,700
May 15, 2026	108.80	117.00	104.20	106.40	106.40	0.57%	646,728
May 14, 2026	108.30	110.00	104.40	105.80	105.80	-2.31%	176,052
May 13, 2026	112.20	112.20	107.20	108.30	108.30	-3.22%	174,900
May 12, 2026	115.70	115.70	107.70	111.90	111.90	-1.84%	265,200
May 11, 2026	117.00	117.50	110.10	114.00	114.00	-0.87%	421,942
May 8, 2026	108.60	126.00	108.60	115.00	115.00	6.28%	1,250,346
May 7, 2026	105.10	109.20	104.80	108.20	108.20	3.24%	293,300
May 6, 2026	103.80	105.50	102.20	104.80	104.80	1.65%	134,400
May 5, 2026	102.90	105.00	102.60	103.10	103.10	-1.81%	30,900
May 4, 2026	106.00	110.00	102.20	105.00	105.00	-0.94%	183,587
Apr 30, 2026	99.00	106.30	98.90	106.00	106.00	8.05%	354,173
Apr 29, 2026	100.50	102.50	96.35	98.10	98.10	-2.39%	324,400
Apr 28, 2026	101.70	104.50	98.55	100.50	100.50	-2.05%	266,300