Rockchip Electronics Co., Ltd. (SHA:603893)
China · Delayed Price · Currency is CNY 190.04
+8.83 (4.87%)
Sep 18, 2026, 3:00 PM CST
Rockchip Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 183.60 | 192.22 | 183.60 | 190.05 | 190.05 | 4.88% | 12,354,225 |
| 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 |
| Aug 13, 2026 | 215.50 | 216.03 | 208.00 | 208.34 | 207.14 | -2.42% | 12,486,971 |
| Aug 12, 2026 | 213.69 | 216.23 | 208.79 | 213.50 | 212.27 | 0.07% | 11,743,652 |
| Aug 11, 2026 | 203.50 | 220.58 | 203.50 | 213.36 | 212.13 | 3.93% | 18,167,476 |
| Aug 10, 2026 | 205.32 | 206.86 | 201.28 | 205.30 | 204.12 | -0.01% | 10,490,416 |
| Aug 7, 2026 | 202.00 | 207.50 | 196.50 | 205.32 | 204.14 | 1.14% | 16,021,940 |
| Aug 6, 2026 | 196.00 | 209.20 | 195.01 | 203.00 | 201.83 | 2.01% | 17,242,421 |
| Aug 5, 2026 | 187.03 | 204.30 | 187.00 | 199.00 | 197.85 | 5.14% | 23,316,035 |
| Aug 4, 2026 | 188.00 | 191.84 | 181.00 | 189.27 | 188.18 | 2.84% | 18,617,194 |
| Aug 3, 2026 | 184.00 | 197.91 | 182.00 | 184.04 | 182.98 | -2.11% | 21,380,280 |
| Jul 31, 2026 | 188.06 | 193.86 | 177.77 | 188.00 | 186.92 | 2.87% | 32,173,508 |
| Jul 30, 2026 | 200.62 | 202.31 | 182.75 | 182.75 | 181.70 | -10.00% | 18,411,394 |
| Jul 29, 2026 | 200.00 | 211.99 | 197.17 | 203.05 | 201.88 | 1.77% | 24,568,114 |
| Jul 28, 2026 | 211.00 | 218.60 | 199.11 | 199.52 | 198.37 | -8.48% | 23,954,927 |
| Jul 27, 2026 | 219.00 | 221.70 | 208.11 | 218.00 | 216.74 | -1.71% | 25,502,174 |
| Jul 24, 2026 | 207.52 | 231.00 | 207.52 | 221.80 | 220.52 | 3.64% | 32,904,800 |
| Jul 23, 2026 | 233.22 | 233.88 | 206.00 | 214.00 | 212.77 | -6.49% | 39,937,665 |
| Jul 22, 2026 | 203.70 | 228.86 | 203.70 | 228.86 | 227.54 | 10.00% | 37,317,239 |
| Jul 21, 2026 | 206.91 | 212.88 | 190.00 | 208.05 | 206.85 | 0.02% | 34,333,852 |
| Jul 20, 2026 | 205.23 | 216.00 | 193.36 | 208.00 | 206.80 | 2.97% | 31,757,643 |
| Jul 17, 2026 | 227.00 | 230.98 | 200.40 | 202.00 | 200.84 | -9.11% | 36,204,015 |
| Jul 16, 2026 | 215.00 | 231.55 | 215.00 | 222.24 | 220.96 | 5.58% | 32,119,518 |
| Jul 15, 2026 | 215.00 | 218.99 | 205.51 | 210.50 | 209.29 | -2.96% | 16,154,230 |
| Jul 14, 2026 | 219.54 | 226.00 | 204.50 | 216.91 | 215.66 | -0.95% | 22,893,747 |
| Jul 13, 2026 | 208.79 | 227.00 | 208.78 | 219.00 | 217.74 | 4.89% | 24,399,516 |