OneRobotics (Shenzhen) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	104.00	104.90	101.20	102.60	102.60	-2.75%	227,607
Apr 24, 2026	108.30	108.30	104.20	105.50	105.50	-2.59%	244,076
Apr 23, 2026	109.60	115.40	105.00	108.30	108.30	-1.19%	353,207
Apr 22, 2026	113.40	113.40	109.00	109.60	109.60	-2.84%	168,800
Apr 21, 2026	117.00	117.00	112.30	112.80	112.80	-3.59%	233,200
Apr 20, 2026	115.20	117.60	111.80	117.00	117.00	1.74%	348,500
Apr 17, 2026	118.20	119.20	114.10	115.00	115.00	-2.38%	361,700
Apr 16, 2026	120.00	124.40	113.80	117.80	117.80	-0.17%	638,107
Apr 15, 2026	119.00	135.00	114.40	118.00	118.00	3.15%	2,586,968
Apr 14, 2026	110.60	115.00	108.10	114.40	114.40	5.93%	548,300
Apr 13, 2026	111.70	111.70	105.00	108.00	108.00	0.56%	286,414
Apr 10, 2026	112.50	115.60	106.00	107.40	107.40	-1.83%	442,200
Apr 9, 2026	108.00	113.00	108.00	109.40	109.40	-1.08%	291,900
Apr 8, 2026	103.50	116.80	103.50	110.60	110.60	12.34%	1,077,600
Apr 2, 2026	107.80	109.20	98.30	98.45	98.45	-8.50%	584,743
Apr 1, 2026	95.00	111.60	95.00	107.60	107.60	16.96%	1,404,100
Mar 31, 2026	97.25	99.00	91.55	92.00	92.00	-5.11%	325,000
Mar 30, 2026	104.40	104.40	96.70	96.95	96.95	-6.33%	467,100
Mar 27, 2026	104.00	107.70	102.00	103.50	103.50	0.68%	350,337
Mar 26, 2026	114.90	114.90	102.20	102.80	102.80	-9.43%	639,100
Mar 25, 2026	118.00	124.80	113.20	113.50	113.50	-1.65%	860,530
Mar 24, 2026	114.30	117.80	112.10	115.40	115.40	0.96%	234,100
Mar 23, 2026	111.90	120.00	111.90	114.30	114.30	-1.47%	385,400
Mar 20, 2026	116.70	118.60	112.10	116.00	116.00	-0.60%	425,700
Mar 19, 2026	116.90	120.80	110.10	116.70	116.70	0.86%	570,167
Mar 18, 2026	112.70	121.00	110.00	115.70	115.70	5.86%	1,046,920
Mar 17, 2026	111.30	112.30	108.00	109.30	109.30	-2.32%	551,400
Mar 16, 2026	112.00	113.40	105.80	111.90	111.90	-	1,080,500