Rockchip Electronics Co., Ltd. (SHA:603893)
China · Delayed Price · Currency is CNY 214.62
+9.32 (4.54%)
Aug 11, 2026, 2:25 PM CST
Rockchip Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 205.32 | 206.86 | 201.28 | 205.30 | 205.30 | -0.01% | 10,490,416 |
| Aug 7, 2026 | 202.00 | 207.50 | 196.50 | 205.32 | 205.32 | 1.14% | 16,021,940 |
| Aug 6, 2026 | 196.00 | 209.20 | 195.01 | 203.00 | 203.00 | 2.01% | 17,242,420 |
| Aug 5, 2026 | 187.03 | 204.30 | 187.00 | 199.00 | 199.00 | 5.14% | 23,316,030 |
| Aug 4, 2026 | 188.00 | 191.84 | 181.00 | 189.27 | 189.27 | 2.84% | 18,617,190 |
| Aug 3, 2026 | 184.00 | 197.91 | 182.00 | 184.04 | 184.04 | -2.11% | 21,380,280 |
| Jul 31, 2026 | 188.06 | 193.86 | 177.77 | 188.00 | 188.00 | 2.87% | 32,173,500 |
| Jul 30, 2026 | 200.62 | 202.31 | 182.75 | 182.75 | 182.75 | -10.00% | 18,411,390 |
| Jul 29, 2026 | 200.00 | 211.99 | 197.17 | 203.05 | 203.05 | 1.77% | 24,568,110 |
| Jul 28, 2026 | 211.00 | 218.60 | 199.11 | 199.52 | 199.52 | -8.48% | 23,954,927 |
| Jul 27, 2026 | 219.00 | 221.70 | 208.11 | 218.00 | 218.00 | -1.71% | 25,502,174 |
| Jul 24, 2026 | 207.52 | 231.00 | 207.52 | 221.80 | 221.80 | 3.64% | 32,904,800 |
| Jul 23, 2026 | 233.22 | 233.88 | 206.00 | 214.00 | 214.00 | -6.49% | 39,937,665 |
| Jul 22, 2026 | 203.70 | 228.86 | 203.70 | 228.86 | 228.86 | 10.00% | 37,317,239 |
| Jul 21, 2026 | 206.91 | 212.88 | 190.00 | 208.05 | 208.05 | 0.02% | 34,333,850 |
| Jul 20, 2026 | 205.23 | 216.00 | 193.36 | 208.00 | 208.00 | 2.97% | 31,757,643 |
| Jul 17, 2026 | 227.00 | 230.98 | 200.40 | 202.00 | 202.00 | -9.11% | 36,204,010 |
| Jul 16, 2026 | 215.00 | 231.55 | 215.00 | 222.24 | 222.24 | 5.58% | 32,119,518 |
| Jul 15, 2026 | 215.00 | 218.99 | 205.51 | 210.50 | 210.50 | -2.96% | 16,154,230 |
| Jul 14, 2026 | 219.54 | 226.00 | 204.50 | 216.91 | 216.91 | -0.95% | 22,893,740 |
| Jul 13, 2026 | 208.79 | 227.00 | 208.78 | 219.00 | 219.00 | 4.89% | 24,399,516 |
| Jul 10, 2026 | 210.00 | 227.00 | 207.00 | 208.80 | 208.80 | 0.69% | 29,823,496 |
| Jul 9, 2026 | 202.32 | 207.99 | 193.20 | 207.36 | 207.36 | 2.65% | 29,019,410 |
| Jul 8, 2026 | 200.00 | 209.78 | 197.11 | 202.00 | 202.00 | 5.92% | 43,494,830 |
| Jul 7, 2026 | 178.00 | 193.73 | 178.00 | 190.71 | 190.71 | 8.28% | 26,008,910 |
| Jul 6, 2026 | 181.90 | 183.50 | 171.30 | 176.12 | 176.12 | -2.17% | 14,034,066 |
| Jul 3, 2026 | 176.00 | 186.50 | 175.33 | 180.03 | 180.03 | 1.51% | 11,826,553 |
| Jul 2, 2026 | 177.51 | 187.76 | 173.02 | 177.35 | 177.35 | -3.25% | 13,838,483 |
| Jul 1, 2026 | 188.37 | 193.99 | 181.50 | 183.30 | 183.30 | -2.69% | 14,427,850 |
| Jun 30, 2026 | 180.82 | 189.95 | 179.57 | 188.36 | 188.36 | 4.18% | 14,659,205 |
| Jun 29, 2026 | 180.99 | 184.46 | 175.60 | 180.80 | 180.80 | -0.66% | 11,621,460 |
| Jun 26, 2026 | 185.00 | 187.43 | 177.51 | 182.00 | 182.00 | -3.44% | 13,183,800 |
| Jun 25, 2026 | 186.80 | 189.98 | 182.36 | 188.49 | 188.49 | 1.67% | 15,523,500 |
| Jun 24, 2026 | 178.15 | 186.86 | 176.66 | 185.39 | 185.39 | 2.91% | 13,856,530 |
| Jun 23, 2026 | 178.80 | 184.54 | 174.25 | 180.15 | 180.15 | 0.13% | 11,694,510 |
| Jun 22, 2026 | 182.00 | 182.85 | 173.96 | 179.91 | 179.91 | -0.42% | 12,333,020 |
| Jun 18, 2026 | 175.53 | 184.97 | 175.00 | 180.66 | 180.66 | 2.68% | 12,829,360 |
| Jun 17, 2026 | 170.25 | 177.30 | 169.89 | 175.95 | 175.95 | 2.27% | 8,986,197 |
| Jun 16, 2026 | 171.00 | 176.80 | 170.00 | 172.05 | 172.05 | 0.76% | 8,627,016 |
| Jun 15, 2026 | 162.68 | 171.97 | 160.08 | 170.76 | 170.76 | 6.39% | 12,111,530 |
| Jun 12, 2026 | 163.59 | 166.16 | 160.00 | 160.51 | 160.51 | 0.27% | 8,324,033 |
| Jun 11, 2026 | 162.41 | 164.40 | 158.18 | 160.08 | 160.08 | -2.15% | 8,081,155 |
| Jun 10, 2026 | 167.00 | 169.60 | 162.31 | 163.59 | 163.59 | -3.92% | 7,135,536 |
| Jun 9, 2026 | 166.81 | 170.65 | 164.91 | 170.27 | 170.27 | 4.01% | 8,711,195 |
| Jun 8, 2026 | 165.00 | 168.00 | 161.00 | 163.70 | 163.70 | -5.50% | 12,428,900 |
| Jun 5, 2026 | 171.01 | 178.90 | 167.00 | 173.23 | 173.23 | -0.05% | 12,177,500 |
| Jun 4, 2026 | 171.00 | 179.19 | 170.12 | 173.31 | 173.31 | -1.61% | 10,103,170 |
| Jun 3, 2026 | 175.00 | 181.50 | 174.00 | 176.15 | 176.15 | 0.37% | 11,528,140 |
| Jun 2, 2026 | 180.67 | 181.70 | 174.48 | 175.50 | 175.50 | -2.86% | 11,861,710 |
| Jun 1, 2026 | 178.00 | 190.50 | 177.90 | 180.66 | 180.66 | 2.84% | 18,135,150 |