Rockchip Electronics Co., Ltd. (SHA:603893)
China · Delayed Price · Currency is CNY 246.30
+9.14 (3.85%)
Aug 29, 2025, 3:00 PM CST
Rockchip Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 236.80 | 246.65 | 228.10 | 246.30 | 246.30 | 3.85% | 25,146,931 |
| Aug 28, 2025 | 225.10 | 237.16 | 222.15 | 237.16 | 237.16 | 10.00% | 29,009,159 |
| Aug 27, 2025 | 200.50 | 215.60 | 199.98 | 215.60 | 215.60 | 10.00% | 14,283,443 |
| Aug 26, 2025 | 193.20 | 200.88 | 191.18 | 196.00 | 196.00 | -0.83% | 12,034,880 |
| Aug 25, 2025 | 204.98 | 208.12 | 192.00 | 197.65 | 197.65 | 0.83% | 19,374,028 |
| Aug 22, 2025 | 185.53 | 196.50 | 185.53 | 196.02 | 196.02 | 5.42% | 15,941,951 |
| Aug 21, 2025 | 193.08 | 193.82 | 184.51 | 185.94 | 185.94 | -3.70% | 13,652,942 |
| Aug 20, 2025 | 178.03 | 194.80 | 175.71 | 193.08 | 193.08 | 7.09% | 18,751,516 |
| Aug 19, 2025 | 181.97 | 189.97 | 179.45 | 180.30 | 180.30 | 0.67% | 14,887,446 |
| Aug 18, 2025 | 178.24 | 182.65 | 176.67 | 179.10 | 179.10 | 0.48% | 11,471,972 |
| Aug 15, 2025 | 176.30 | 181.40 | 176.00 | 178.24 | 178.24 | 0.20% | 10,208,339 |
| Aug 14, 2025 | 174.00 | 185.87 | 173.10 | 177.88 | 177.88 | 2.82% | 16,745,655 |
| Aug 13, 2025 | 167.67 | 174.93 | 165.82 | 173.00 | 173.00 | 3.19% | 13,181,441 |
| Aug 12, 2025 | 160.77 | 168.23 | 160.51 | 167.66 | 167.66 | 4.55% | 13,166,732 |
| Aug 11, 2025 | 156.87 | 161.40 | 156.03 | 160.36 | 160.36 | 2.34% | 6,749,394 |
| Aug 8, 2025 | 160.85 | 161.10 | 156.50 | 156.70 | 156.70 | -2.61% | 6,505,094 |
| Aug 7, 2025 | 162.82 | 163.21 | 160.03 | 160.90 | 160.90 | -1.41% | 6,071,503 |
| Aug 6, 2025 | 162.68 | 165.88 | 159.53 | 163.20 | 163.20 | 0.74% | 7,148,804 |
| Aug 5, 2025 | 162.96 | 163.63 | 161.48 | 162.00 | 162.00 | -0.59% | 4,120,150 |
| Aug 4, 2025 | 159.40 | 164.47 | 158.91 | 162.96 | 162.96 | 1.91% | 6,402,884 |
| Aug 1, 2025 | 161.07 | 162.28 | 158.56 | 159.90 | 159.90 | -1.30% | 5,023,694 |
| Jul 31, 2025 | 164.03 | 166.60 | 160.68 | 162.00 | 161.35 | -2.38% | 9,093,636 |
| Jul 30, 2025 | 165.50 | 170.00 | 164.22 | 165.95 | 165.28 | -0.63% | 8,697,692 |
| Jul 29, 2025 | 162.84 | 168.50 | 161.70 | 167.00 | 166.33 | 2.56% | 9,988,941 |
| Jul 28, 2025 | 163.50 | 164.03 | 161.46 | 162.83 | 162.18 | -0.32% | 7,746,250 |
| Jul 25, 2025 | 159.88 | 164.44 | 159.06 | 163.36 | 162.70 | 2.18% | 9,292,430 |
| Jul 24, 2025 | 158.00 | 160.58 | 157.10 | 159.88 | 159.24 | 1.27% | 8,472,347 |
| Jul 23, 2025 | 157.70 | 160.25 | 156.47 | 157.88 | 157.25 | -0.33% | 7,305,345 |
| Jul 22, 2025 | 160.35 | 162.86 | 157.76 | 158.40 | 157.76 | -2.19% | 11,006,960 |
| Jul 21, 2025 | 152.65 | 165.58 | 152.10 | 161.95 | 161.30 | 5.31% | 19,196,290 |
| Jul 18, 2025 | 151.85 | 161.97 | 151.72 | 153.78 | 153.16 | 1.85% | 17,213,100 |
| Jul 17, 2025 | 153.83 | 154.50 | 149.30 | 150.99 | 150.38 | -1.83% | 11,285,504 |
| Jul 16, 2025 | 156.10 | 157.50 | 153.50 | 153.81 | 153.19 | -0.83% | 6,922,925 |
| Jul 15, 2025 | 154.00 | 155.33 | 152.53 | 155.09 | 154.47 | 0.64% | 7,446,162 |
| Jul 14, 2025 | 149.98 | 157.00 | 149.50 | 154.10 | 153.48 | 2.67% | 8,234,460 |
| Jul 11, 2025 | 147.26 | 151.01 | 146.57 | 150.09 | 149.49 | 2.00% | 6,793,741 |
| Jul 10, 2025 | 148.57 | 150.32 | 146.41 | 147.15 | 146.56 | -0.78% | 5,968,997 |
| Jul 9, 2025 | 150.69 | 152.30 | 147.73 | 148.30 | 147.70 | -2.50% | 8,187,102 |
| Jul 8, 2025 | 159.50 | 159.50 | 151.00 | 152.10 | 151.49 | -0.15% | 13,097,398 |
| Jul 7, 2025 | 151.00 | 152.68 | 149.80 | 152.33 | 151.72 | 1.05% | 4,968,376 |
| Jul 4, 2025 | 147.30 | 153.88 | 145.71 | 150.74 | 150.14 | 2.17% | 7,850,727 |
| Jul 3, 2025 | 145.20 | 148.50 | 145.01 | 147.54 | 146.95 | 1.25% | 5,405,494 |
| Jul 2, 2025 | 151.50 | 152.03 | 144.66 | 145.72 | 145.14 | -4.46% | 9,544,421 |
| Jul 1, 2025 | 151.00 | 156.12 | 150.98 | 152.53 | 151.92 | 0.44% | 5,846,889 |
| Jun 30, 2025 | 151.86 | 152.57 | 150.60 | 151.86 | 151.25 | - | 6,111,636 |
| Jun 27, 2025 | 151.38 | 154.99 | 148.80 | 151.86 | 151.25 | 0.43% | 7,607,478 |
| Jun 26, 2025 | 153.31 | 153.59 | 150.71 | 151.21 | 150.60 | -1.61% | 7,448,494 |
| Jun 25, 2025 | 149.26 | 155.59 | 147.51 | 153.68 | 153.06 | 4.97% | 13,991,267 |
| Jun 24, 2025 | 142.70 | 147.40 | 142.43 | 146.41 | 145.82 | 2.59% | 8,427,815 |
| Jun 23, 2025 | 141.01 | 143.60 | 140.00 | 142.71 | 142.14 | -0.14% | 6,503,746 |