Rockontrol Technology Group Co., Ltd. (SHA:688051)
China · Delayed Price · Currency is CNY 20.00
-1.40 (-6.54%)
Oct 30, 2026, 3:00 PM CST
SHA:688051 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 21.02 | 21.85 | 20.00 | 20.00 | 20.00 | -6.54% | 1,643,605 |
| Oct 29, 2026 | 22.18 | 22.23 | 21.40 | 21.40 | 21.40 | -3.60% | 1,147,112 |
| Oct 28, 2026 | 21.38 | 22.60 | 21.28 | 22.20 | 22.20 | 3.59% | 1,459,089 |
| Oct 27, 2026 | 23.21 | 23.43 | 21.43 | 21.43 | 21.43 | -5.97% | 1,347,964 |
| Oct 26, 2026 | 23.33 | 23.34 | 22.44 | 22.79 | 22.79 | -1.00% | 1,951,208 |
| Oct 23, 2026 | 21.94 | 23.15 | 20.50 | 23.02 | 23.02 | 3.32% | 2,519,856 |
| Oct 22, 2026 | 23.17 | 23.59 | 22.27 | 22.28 | 22.28 | -4.01% | 1,564,273 |
| Oct 21, 2026 | 23.79 | 23.83 | 22.78 | 23.21 | 23.21 | 0.22% | 1,227,409 |
| Oct 20, 2026 | 22.56 | 23.53 | 22.56 | 23.16 | 23.16 | 2.66% | 1,633,983 |
| Oct 19, 2026 | 24.73 | 24.73 | 21.94 | 22.56 | 22.56 | -3.26% | 1,956,522 |
| Oct 16, 2026 | 23.04 | 24.09 | 23.00 | 23.32 | 23.32 | 2.87% | 1,820,896 |
| Oct 15, 2026 | 23.29 | 23.73 | 22.66 | 22.67 | 22.67 | -4.27% | 1,973,063 |
| Oct 14, 2026 | 24.93 | 25.08 | 23.57 | 23.68 | 23.68 | -3.62% | 1,531,505 |
| Oct 13, 2026 | 24.27 | 24.90 | 23.13 | 24.57 | 24.57 | -0.12% | 1,897,378 |
| Oct 12, 2026 | 25.09 | 25.50 | 24.20 | 24.60 | 24.60 | -2.30% | 1,534,587 |
| Oct 9, 2026 | 24.68 | 25.62 | 23.10 | 25.18 | 25.18 | 2.78% | 2,883,822 |
| Oct 8, 2026 | 24.93 | 25.60 | 24.22 | 24.50 | 24.50 | -2.12% | 1,603,074 |
| Sep 30, 2026 | 25.80 | 25.93 | 25.03 | 25.03 | 25.03 | -2.00% | 1,226,399 |
| Sep 29, 2026 | 24.18 | 25.99 | 24.18 | 25.54 | 25.54 | 4.59% | 2,213,000 |
| Sep 28, 2026 | 24.62 | 25.25 | 24.14 | 24.42 | 24.42 | -2.32% | 1,603,710 |
| Sep 24, 2026 | 25.83 | 25.93 | 25.00 | 25.00 | 25.00 | -2.15% | 1,765,262 |
| Sep 23, 2026 | 26.44 | 27.57 | 25.55 | 25.55 | 25.55 | -2.63% | 2,233,594 |
| Sep 22, 2026 | 26.21 | 26.43 | 25.01 | 26.24 | 26.24 | 0.96% | 2,679,762 |
| Sep 21, 2026 | 23.83 | 26.22 | 23.83 | 25.99 | 25.99 | 8.43% | 3,475,351 |
| Sep 18, 2026 | 23.71 | 25.00 | 23.64 | 23.97 | 23.97 | 0.93% | 2,750,948 |
| Sep 17, 2026 | 24.45 | 24.45 | 23.18 | 23.75 | 23.75 | -0.96% | 1,935,819 |
| Sep 16, 2026 | 23.12 | 24.40 | 22.88 | 23.98 | 23.98 | 2.61% | 2,839,952 |
| Sep 15, 2026 | 25.20 | 25.39 | 23.20 | 23.37 | 23.37 | -7.04% | 2,411,081 |
| Sep 14, 2026 | 23.35 | 25.60 | 23.01 | 25.14 | 25.14 | 7.12% | 2,436,369 |
| Sep 11, 2026 | 24.07 | 24.15 | 22.68 | 23.47 | 23.47 | -2.86% | 1,941,082 |
| Sep 10, 2026 | 25.00 | 25.06 | 24.14 | 24.16 | 24.16 | -3.67% | 1,404,299 |
| Sep 9, 2026 | 25.67 | 26.24 | 24.83 | 25.08 | 25.08 | -2.79% | 1,392,318 |
| Sep 8, 2026 | 25.41 | 25.94 | 25.04 | 25.80 | 25.80 | 1.65% | 1,371,154 |
| Sep 7, 2026 | 24.90 | 25.50 | 24.35 | 25.38 | 25.38 | 2.46% | 1,619,421 |
| Sep 4, 2026 | 24.71 | 25.62 | 24.59 | 24.77 | 24.77 | 0.69% | 1,100,772 |
| Sep 3, 2026 | 25.33 | 25.60 | 24.60 | 24.60 | 24.60 | -2.30% | 920,116 |
| Sep 2, 2026 | 25.11 | 25.27 | 24.52 | 25.18 | 25.18 | -0.94% | 1,077,257 |
| Sep 1, 2026 | 25.35 | 25.67 | 25.09 | 25.42 | 25.42 | 0.51% | 1,008,097 |
| Aug 31, 2026 | 24.89 | 25.49 | 24.31 | 25.29 | 25.29 | 0.12% | 1,708,037 |
| Aug 28, 2026 | 25.04 | 26.18 | 24.86 | 25.26 | 25.26 | 1.85% | 1,303,140 |
| Aug 27, 2026 | 24.83 | 25.14 | 24.42 | 24.80 | 24.80 | -0.80% | 786,034 |
| Aug 26, 2026 | 25.04 | 25.16 | 24.36 | 25.00 | 25.00 | 0.44% | 844,257 |
| Aug 25, 2026 | 23.98 | 24.96 | 23.62 | 24.89 | 24.89 | 2.68% | 815,593 |
| Aug 24, 2026 | 24.69 | 24.91 | 23.85 | 24.24 | 24.24 | -0.86% | 945,830 |
| Aug 21, 2026 | 24.53 | 24.89 | 23.86 | 24.45 | 24.45 | -2.20% | 1,311,565 |
| Aug 20, 2026 | 24.10 | 25.48 | 23.87 | 25.00 | 25.00 | 3.48% | 1,762,976 |
| Aug 19, 2026 | 24.64 | 25.09 | 23.96 | 24.16 | 24.16 | -3.40% | 1,118,667 |
| Aug 18, 2026 | 25.43 | 25.43 | 24.50 | 25.01 | 25.01 | -1.46% | 1,133,106 |
| Aug 17, 2026 | 25.09 | 25.46 | 24.30 | 25.38 | 25.38 | 2.96% | 1,093,991 |
| Aug 14, 2026 | 24.78 | 25.15 | 24.41 | 24.65 | 24.65 | -0.52% | 1,199,589 |