Rockchip Electronics Co., Ltd. (SHA:603893)
China · Delayed Price · Currency is CNY 194.59
+17.69 (10.00%)
Aug 31, 2026, 3:00 PM CST
Rockchip Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 190.00 | 194.59 | 188.00 | 194.59 | - | 10.00% | 17,762,859 |
| 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% | 12,179,400 |
| Aug 19, 2026 | 192.08 | 194.13 | 181.33 | 182.10 | 182.10 | -8.05% | 17,478,760 |
| 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 |
| Jul 10, 2026 | 210.00 | 227.00 | 207.00 | 208.80 | 207.60 | 0.69% | 29,823,496 |
| Jul 9, 2026 | 202.32 | 207.99 | 193.20 | 207.36 | 206.17 | 2.65% | 29,019,417 |
| Jul 8, 2026 | 200.00 | 209.78 | 197.11 | 202.00 | 200.84 | 5.92% | 43,494,838 |
| Jul 7, 2026 | 178.00 | 193.73 | 178.00 | 190.71 | 189.61 | 8.28% | 26,008,910 |
| Jul 6, 2026 | 181.90 | 183.50 | 171.30 | 176.12 | 175.11 | -2.17% | 14,034,066 |
| Jul 3, 2026 | 176.00 | 186.50 | 175.33 | 180.03 | 178.99 | 1.51% | 11,826,553 |
| Jul 2, 2026 | 177.51 | 187.76 | 173.02 | 177.35 | 176.33 | -3.25% | 13,838,483 |
| Jul 1, 2026 | 188.37 | 193.99 | 181.50 | 183.30 | 182.24 | -2.69% | 14,427,850 |
| Jun 30, 2026 | 180.82 | 189.95 | 179.57 | 188.36 | 187.28 | 4.18% | 14,659,205 |
| Jun 29, 2026 | 180.99 | 184.46 | 175.60 | 180.80 | 179.76 | -0.66% | 11,621,460 |
| Jun 26, 2026 | 185.00 | 187.43 | 177.51 | 182.00 | 180.95 | -3.44% | 13,183,802 |
| Jun 25, 2026 | 186.80 | 189.98 | 182.36 | 188.49 | 187.40 | 1.67% | 15,523,509 |
| Jun 24, 2026 | 178.15 | 186.86 | 176.66 | 185.39 | 184.32 | 2.91% | 13,856,536 |
| Jun 23, 2026 | 178.80 | 184.54 | 174.25 | 180.15 | 179.11 | 0.13% | 11,694,516 |