Rockchip Electronics Co., Ltd. (SHA:603893)
China · Delayed Price · Currency is CNY 213.50
-13.85 (-6.09%)
Sep 26, 2025, 2:45 PM CST
Rockchip Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 224.50 | 224.57 | 211.20 | 212.01 | 212.01 | -6.75% | 19,029,837 |
| Sep 25, 2025 | 224.10 | 229.55 | 220.30 | 227.35 | 227.35 | 1.49% | 15,240,840 |
| Sep 24, 2025 | 222.00 | 229.41 | 218.50 | 224.02 | 224.02 | -0.36% | 18,399,869 |
| Sep 23, 2025 | 228.79 | 232.96 | 219.68 | 224.82 | 224.82 | -2.21% | 18,218,228 |
| Sep 22, 2025 | 218.50 | 234.44 | 218.50 | 229.89 | 229.89 | 6.79% | 21,382,268 |
| Sep 19, 2025 | 222.92 | 222.92 | 212.34 | 215.28 | 215.28 | -3.68% | 20,497,593 |
| Sep 18, 2025 | 210.57 | 229.15 | 210.57 | 223.51 | 223.51 | 7.29% | 29,598,031 |
| Sep 17, 2025 | 209.00 | 214.00 | 206.28 | 208.32 | 208.32 | -1.27% | 11,468,129 |
| Sep 16, 2025 | 209.00 | 214.88 | 207.66 | 211.00 | 211.00 | 1.05% | 11,053,452 |
| Sep 15, 2025 | 220.00 | 220.88 | 208.40 | 208.80 | 208.80 | -3.18% | 14,677,946 |
| Sep 12, 2025 | 210.75 | 221.98 | 207.22 | 215.65 | 215.65 | 1.82% | 18,913,779 |
| Sep 11, 2025 | 199.88 | 212.44 | 198.52 | 211.79 | 211.79 | 5.26% | 17,930,117 |
| Sep 10, 2025 | 197.08 | 204.68 | 197.08 | 201.20 | 201.20 | 1.65% | 12,815,957 |
| Sep 9, 2025 | 201.15 | 204.93 | 196.10 | 197.93 | 197.93 | -1.61% | 11,234,905 |
| Sep 8, 2025 | 199.50 | 207.72 | 198.00 | 201.16 | 201.16 | 1.60% | 17,483,368 |
| Sep 5, 2025 | 196.02 | 198.70 | 192.19 | 198.00 | 198.00 | 1.64% | 17,035,909 |
| Sep 4, 2025 | 206.62 | 209.29 | 191.28 | 194.81 | 194.81 | -5.69% | 18,736,726 |
| Sep 3, 2025 | 215.12 | 215.94 | 205.53 | 206.57 | 206.57 | -3.01% | 15,550,265 |
| Sep 2, 2025 | 229.05 | 230.76 | 211.00 | 212.99 | 212.99 | -8.97% | 24,741,615 |
| Sep 1, 2025 | 249.00 | 249.99 | 225.21 | 233.99 | 233.99 | -5.00% | 26,708,377 |
| 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 |