OneRobotics (Shenzhen) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	46.10	47.56	43.50	43.98	43.98	-4.81%	65,788
Oct 5, 2026	41.00	46.20	39.50	46.20	46.20	2.67%	156,028
Oct 2, 2026	44.80	45.36	43.68	45.00	45.00	-0.57%	23,500
Sep 30, 2026	44.32	45.46	43.30	45.26	45.26	2.21%	173,732
Sep 29, 2026	43.82	44.90	43.00	44.28	44.28	2.03%	119,096
Sep 28, 2026	43.80	43.80	41.28	43.40	43.40	-0.23%	144,300
Sep 25, 2026	42.54	44.08	42.44	43.50	43.50	0.09%	22,300
Sep 24, 2026	46.16	46.16	43.12	43.46	43.46	-3.42%	313,262
Sep 23, 2026	42.98	46.48	42.52	45.00	45.00	4.70%	1,238,500
Sep 22, 2026	45.00	45.00	42.16	42.98	42.98	-1.96%	220,300
Sep 21, 2026	43.80	45.40	42.80	43.84	43.84	0.55%	281,800
Sep 18, 2026	41.28	43.98	41.28	43.60	43.60	5.62%	477,400
Sep 17, 2026	42.00	42.58	40.86	41.28	41.28	0.34%	299,700
Sep 16, 2026	44.88	44.98	41.14	41.14	41.14	-5.29%	655,762
Sep 15, 2026	46.68	47.70	40.56	43.44	43.44	-2.78%	1,089,700
Sep 14, 2026	43.00	49.42	37.86	44.68	44.68	3.04%	3,190,600
Sep 11, 2026	44.78	54.80	43.36	43.36	43.36	-5.90%	2,738,759
Sep 10, 2026	46.72	46.72	44.98	46.08	46.08	-1.45%	153,359
Sep 9, 2026	45.48	47.72	45.46	46.76	46.76	2.81%	391,903
Sep 8, 2026	46.80	47.88	44.84	45.48	45.48	-4.21%	411,839
Sep 7, 2026	47.20	48.80	46.18	47.48	47.48	0.59%	340,000
Sep 4, 2026	47.00	48.32	46.08	47.20	47.20	2.16%	525,669
Sep 3, 2026	46.50	48.20	46.16	46.20	46.20	-1.45%	292,438
Sep 2, 2026	49.00	49.00	46.04	46.88	46.88	-5.37%	407,300
Sep 1, 2026	51.10	51.10	49.00	49.54	49.54	-3.05%	331,500
Aug 31, 2026	53.00	53.25	51.00	51.10	51.10	-4.22%	288,600
Aug 28, 2026	56.65	56.65	52.05	53.35	53.35	-7.46%	770,100
Aug 27, 2026	56.90	58.40	56.00	57.65	57.65	1.32%	404,100
Aug 26, 2026	56.55	57.55	56.30	56.90	56.90	0.09%	176,900
Aug 25, 2026	57.00	57.60	55.75	56.85	56.85	0.35%	154,500
Aug 24, 2026	59.00	59.00	55.60	56.65	56.65	-3.41%	295,700
Aug 21, 2026	58.75	60.30	58.20	58.65	58.65	-0.17%	194,700
Aug 20, 2026	61.00	62.00	57.35	58.75	58.75	-0.42%	302,118
Aug 19, 2026	64.15	64.15	58.05	59.00	59.00	-8.03%	346,500
Aug 18, 2026	62.30	65.00	60.60	64.15	64.15	2.80%	322,200
Aug 17, 2026	56.45	62.60	56.45	62.40	62.40	7.68%	280,200
Aug 14, 2026	59.50	60.50	57.40	57.95	57.95	-2.77%	190,600
Aug 13, 2026	62.30	62.30	59.45	59.60	59.60	-4.72%	261,800
Aug 12, 2026	61.85	62.70	60.65	62.55	62.55	1.13%	187,366
Aug 11, 2026	63.00	63.50	61.55	61.85	61.85	-1.83%	292,355
Aug 10, 2026	66.50	67.95	62.70	63.00	63.00	-5.33%	225,500
Aug 7, 2026	68.00	68.70	65.25	66.55	66.55	-3.34%	233,400
Aug 6, 2026	67.70	68.85	63.45	68.85	68.85	1.62%	493,968
Aug 5, 2026	60.90	67.75	59.90	67.75	67.75	11.43%	415,600
Aug 4, 2026	57.90	60.95	57.40	60.80	60.80	5.10%	380,800
Aug 3, 2026	59.30	60.25	56.75	57.85	57.85	0.52%	272,140
Jul 31, 2026	56.05	59.25	55.85	57.55	57.55	3.97%	505,100
Jul 30, 2026	55.10	57.95	54.90	55.35	55.35	-2.89%	307,700
Jul 29, 2026	55.70	57.20	54.85	57.00	57.00	1.42%	309,000
Jul 28, 2026	55.80	57.55	54.60	56.20	56.20	-0.79%	223,700