Rockchip Electronics Co., Ltd. (SHA:603893)
China · Delayed Price · Currency is CNY 192.50
+0.81 (0.42%)
At close: Jan 16, 2026
Rockchip Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 194.18 | 194.50 | 190.38 | 192.50 | 192.50 | 0.42% | 10,132,330 |
| Jan 15, 2026 | 191.12 | 195.79 | 188.31 | 191.69 | 191.69 | -0.05% | 9,132,080 |
| Jan 14, 2026 | 186.06 | 198.32 | 186.06 | 191.79 | 191.79 | 3.11% | 15,629,210 |
| Jan 13, 2026 | 197.70 | 197.70 | 185.10 | 186.00 | 186.00 | -5.58% | 15,120,090 |
| Jan 12, 2026 | 187.72 | 197.00 | 185.60 | 197.00 | 197.00 | 5.10% | 16,003,000 |
| Jan 9, 2026 | 187.01 | 188.10 | 184.11 | 187.44 | 187.44 | -0.76% | 8,638,058 |
| Jan 8, 2026 | 188.00 | 194.30 | 187.09 | 188.87 | 188.87 | 0.70% | 8,955,508 |
| Jan 7, 2026 | 188.00 | 190.87 | 186.00 | 187.56 | 187.56 | -0.23% | 9,750,041 |
| Jan 6, 2026 | 186.50 | 189.73 | 183.88 | 188.00 | 188.00 | 1.01% | 11,551,630 |
| Jan 5, 2026 | 179.10 | 186.13 | 179.09 | 186.12 | 186.12 | 4.40% | 11,494,790 |
| Dec 31, 2025 | 180.00 | 181.50 | 176.52 | 178.28 | 178.28 | -0.26% | 6,857,522 |
| Dec 30, 2025 | 175.40 | 179.77 | 175.01 | 178.75 | 178.75 | 1.38% | 7,259,591 |
| Dec 29, 2025 | 175.85 | 179.82 | 175.53 | 176.31 | 176.31 | -0.14% | 5,617,546 |
| Dec 26, 2025 | 178.00 | 178.54 | 175.80 | 176.56 | 176.56 | -1.24% | 4,861,415 |
| Dec 25, 2025 | 179.49 | 179.51 | 177.73 | 178.77 | 178.77 | 0.15% | 4,476,473 |
| Dec 24, 2025 | 175.30 | 179.33 | 174.50 | 178.51 | 178.51 | 1.83% | 6,180,550 |
| Dec 23, 2025 | 175.68 | 177.74 | 174.26 | 175.30 | 175.30 | -0.20% | 4,827,590 |
| Dec 22, 2025 | 173.66 | 176.97 | 173.66 | 175.66 | 175.66 | 1.48% | 4,788,750 |
| Dec 19, 2025 | 174.07 | 174.97 | 172.70 | 173.10 | 173.10 | -0.16% | 3,893,670 |
| Dec 18, 2025 | 174.04 | 176.14 | 173.35 | 173.38 | 173.38 | -2.04% | 4,499,692 |
| Dec 17, 2025 | 173.50 | 177.17 | 173.30 | 176.99 | 176.99 | 1.92% | 5,614,398 |
| Dec 16, 2025 | 179.83 | 180.60 | 172.99 | 173.65 | 173.65 | -3.61% | 7,836,436 |
| Dec 15, 2025 | 183.72 | 185.33 | 180.00 | 180.15 | 180.15 | -2.88% | 9,522,134 |
| Dec 12, 2025 | 180.12 | 189.63 | 179.00 | 185.50 | 185.50 | 2.27% | 21,419,470 |
| Dec 11, 2025 | 182.81 | 185.49 | 180.10 | 181.39 | 181.39 | -0.74% | 8,317,551 |
| Dec 10, 2025 | 179.80 | 182.97 | 177.10 | 182.74 | 182.74 | 0.68% | 8,253,484 |
| Dec 9, 2025 | 181.34 | 186.90 | 180.88 | 181.51 | 181.51 | 0.55% | 10,139,120 |
| Dec 8, 2025 | 180.88 | 182.00 | 179.47 | 180.51 | 180.51 | 0.14% | 7,908,756 |
| Dec 5, 2025 | 181.50 | 181.80 | 177.60 | 180.25 | 180.25 | -0.64% | 5,877,582 |
| Dec 4, 2025 | 179.10 | 181.88 | 177.00 | 181.41 | 181.41 | 0.64% | 7,200,706 |
| Dec 3, 2025 | 185.00 | 186.80 | 179.66 | 180.26 | 180.26 | -3.09% | 9,839,892 |
| Dec 2, 2025 | 188.00 | 192.86 | 185.88 | 186.00 | 186.00 | -1.99% | 10,994,430 |
| Dec 1, 2025 | 184.90 | 191.39 | 180.60 | 189.77 | 189.77 | 3.72% | 17,313,360 |
| Nov 28, 2025 | 178.79 | 183.51 | 177.80 | 182.96 | 182.96 | 1.84% | 9,908,624 |
| Nov 27, 2025 | 181.65 | 185.38 | 179.18 | 179.65 | 179.65 | -1.31% | 12,829,560 |
| Nov 26, 2025 | 173.30 | 185.51 | 172.62 | 182.03 | 182.03 | 4.19% | 17,909,190 |
| Nov 25, 2025 | 172.12 | 177.47 | 171.20 | 174.71 | 174.71 | 2.57% | 12,552,070 |
| Nov 24, 2025 | 170.00 | 171.83 | 166.30 | 170.34 | 170.34 | 0.79% | 8,675,415 |
| Nov 21, 2025 | 165.01 | 173.61 | 164.99 | 169.01 | 169.01 | 0.20% | 9,939,354 |
| Nov 20, 2025 | 176.00 | 177.00 | 168.43 | 168.67 | 168.67 | -2.86% | 8,639,591 |
| Nov 19, 2025 | 170.85 | 178.95 | 169.60 | 173.64 | 173.64 | 2.38% | 12,903,810 |
| Nov 18, 2025 | 165.43 | 172.30 | 165.20 | 169.61 | 169.61 | 2.12% | 9,838,658 |
| Nov 17, 2025 | 165.95 | 167.89 | 165.00 | 166.09 | 166.09 | -0.34% | 4,819,873 |
| Nov 14, 2025 | 169.00 | 169.99 | 166.66 | 166.66 | 166.66 | -2.56% | 5,540,654 |
| Nov 13, 2025 | 168.00 | 171.60 | 167.00 | 171.04 | 171.04 | 2.06% | 6,658,576 |
| Nov 12, 2025 | 167.45 | 171.20 | 165.96 | 167.59 | 167.59 | 0.09% | 6,978,628 |
| Nov 11, 2025 | 171.30 | 172.87 | 167.11 | 167.44 | 167.44 | -2.09% | 5,710,980 |
| Nov 10, 2025 | 173.33 | 174.78 | 168.30 | 171.02 | 171.02 | -1.34% | 7,045,885 |
| Nov 7, 2025 | 173.01 | 175.40 | 171.30 | 173.35 | 173.35 | -0.94% | 5,009,556 |
| Nov 6, 2025 | 173.43 | 175.41 | 172.80 | 175.00 | 175.00 | 1.28% | 6,759,127 |