Rockchip Electronics Co., Ltd. (SHA:603893)
China · Delayed Price · Currency is CNY 178.81
-11.29 (-5.94%)
Oct 30, 2026, 3:00 PM CST
Rockchip Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 184.00 | 190.53 | 178.67 | 178.81 | 178.81 | -5.94% | 12,469,974 |
| Oct 29, 2026 | 202.98 | 203.50 | 190.00 | 190.10 | 190.10 | -7.86% | 11,937,621 |
| Oct 28, 2026 | 196.00 | 209.47 | 192.60 | 206.32 | 206.32 | 6.90% | 17,292,963 |
| Oct 27, 2026 | 208.10 | 208.99 | 192.18 | 193.00 | 193.00 | -8.18% | 16,302,970 |
| Oct 26, 2026 | 208.00 | 217.68 | 206.30 | 210.20 | 210.20 | -1.79% | 18,532,381 |
| Oct 23, 2026 | 192.01 | 216.48 | 190.80 | 214.04 | 214.04 | 8.76% | 22,072,089 |
| Oct 22, 2026 | 200.00 | 205.60 | 196.57 | 196.80 | 196.80 | -1.60% | 14,482,769 |
| Oct 21, 2026 | 192.63 | 201.99 | 189.17 | 200.00 | 200.00 | 5.80% | 18,858,673 |
| Oct 20, 2026 | 169.00 | 189.04 | 166.00 | 189.04 | 189.04 | 10.00% | 20,978,094 |
| Oct 19, 2026 | 170.00 | 171.99 | 159.34 | 171.85 | 171.85 | 0.49% | 14,642,026 |
| Oct 16, 2026 | 191.00 | 192.00 | 171.00 | 171.01 | 171.01 | -9.99% | 22,531,224 |
| Oct 15, 2026 | 188.00 | 194.40 | 186.50 | 190.00 | 190.00 | -2.81% | 10,359,545 |
| Oct 14, 2026 | 198.88 | 203.15 | 195.26 | 195.50 | 195.50 | -0.55% | 9,520,239 |
| Oct 13, 2026 | 193.99 | 199.30 | 188.06 | 196.58 | 196.58 | -1.46% | 9,034,990 |
| Oct 12, 2026 | 204.00 | 205.22 | 197.00 | 199.50 | 199.50 | -1.59% | 8,201,053 |
| Oct 9, 2026 | 198.10 | 207.28 | 193.85 | 202.72 | 202.72 | 1.58% | 12,300,315 |
| Oct 8, 2026 | 211.99 | 215.39 | 198.13 | 199.56 | 199.56 | -7.43% | 10,937,593 |
| Sep 30, 2026 | 214.39 | 218.51 | 212.00 | 215.57 | 215.57 | 1.24% | 9,309,877 |
| Sep 29, 2026 | 211.00 | 213.80 | 207.53 | 212.94 | 212.94 | 0.79% | 9,570,711 |
| Sep 28, 2026 | 219.02 | 221.50 | 209.58 | 211.28 | 211.28 | -3.55% | 11,613,416 |
| Sep 24, 2026 | 223.00 | 228.74 | 218.51 | 219.05 | 219.05 | -1.78% | 15,666,050 |
| Sep 23, 2026 | 218.79 | 227.30 | 215.81 | 223.01 | 223.01 | 2.39% | 31,278,120 |
| Sep 22, 2026 | 203.90 | 217.80 | 203.90 | 217.80 | 217.80 | 10.00% | 25,401,260 |
| Sep 21, 2026 | 190.04 | 198.31 | 190.04 | 198.00 | 198.00 | 4.19% | 12,039,040 |
| Sep 18, 2026 | 183.60 | 192.22 | 183.60 | 190.04 | 190.04 | 4.87% | 12,516,725 |
| Sep 17, 2026 | 178.52 | 183.00 | 178.52 | 181.21 | 181.21 | 0.49% | 7,622,443 |
| Sep 16, 2026 | 177.10 | 181.00 | 176.00 | 180.33 | 180.33 | 1.77% | 7,796,696 |
| Sep 15, 2026 | 180.00 | 180.53 | 176.99 | 177.20 | 177.20 | -0.87% | 6,371,197 |
| Sep 14, 2026 | 177.90 | 181.71 | 176.86 | 178.75 | 178.75 | -0.86% | 5,750,298 |
| Sep 11, 2026 | 180.00 | 181.30 | 175.60 | 180.30 | 180.30 | -1.29% | 7,781,252 |
| Sep 10, 2026 | 185.01 | 186.20 | 182.00 | 182.66 | 182.66 | -2.51% | 6,487,820 |
| Sep 9, 2026 | 189.00 | 193.26 | 186.50 | 187.36 | 187.36 | -0.65% | 8,439,412 |
| Sep 8, 2026 | 195.00 | 195.28 | 186.99 | 188.59 | 188.59 | -2.12% | 8,381,686 |
| Sep 7, 2026 | 191.50 | 194.20 | 189.02 | 192.68 | 192.68 | 1.95% | 10,624,640 |
| Sep 4, 2026 | 196.50 | 196.92 | 186.89 | 189.00 | 189.00 | -2.53% | 12,534,153 |
| Sep 3, 2026 | 200.00 | 200.57 | 191.88 | 193.90 | 193.90 | -1.82% | 11,092,061 |
| Sep 2, 2026 | 201.04 | 207.80 | 197.30 | 197.49 | 197.49 | -3.00% | 18,483,481 |
| Sep 1, 2026 | 205.00 | 210.94 | 201.00 | 203.60 | 203.60 | 4.63% | 33,948,753 |
| Aug 31, 2026 | 190.00 | 194.59 | 188.00 | 194.59 | 194.59 | 10.00% | 17,827,259 |
| Aug 28, 2026 | 180.39 | 181.66 | 176.88 | 176.90 | 176.90 | -2.47% | 7,245,415 |
| Aug 27, 2026 | 176.78 | 181.44 | 176.01 | 181.38 | 181.38 | 2.95% | 9,740,402 |
| Aug 26, 2026 | 175.21 | 177.88 | 174.73 | 176.18 | 176.18 | 0.64% | 7,157,571 |
| Aug 25, 2026 | 171.23 | 176.50 | 170.88 | 175.06 | 175.06 | 0.26% | 6,714,847 |
| Aug 24, 2026 | 180.61 | 180.61 | 172.26 | 174.60 | 174.60 | -3.33% | 10,226,590 |
| Aug 21, 2026 | 181.18 | 182.65 | 178.18 | 180.61 | 180.61 | -1.12% | 8,896,843 |
| Aug 20, 2026 | 184.65 | 185.69 | 179.63 | 182.65 | 182.65 | 0.30% | 12,179,409 |
| Aug 19, 2026 | 192.08 | 194.13 | 181.33 | 182.10 | 182.10 | -8.05% | 17,478,762 |
| Aug 18, 2026 | 207.27 | 207.79 | 196.32 | 198.05 | 198.05 | -6.36% | 21,196,683 |
| Aug 17, 2026 | 202.80 | 212.22 | 201.01 | 211.51 | 211.51 | 3.69% | 16,339,501 |
| Aug 14, 2026 | 209.50 | 213.59 | 201.92 | 203.99 | 203.99 | -1.52% | 12,427,901 |