Beijing Roborock Technology Co., Ltd. (SHA:688169)
China · Delayed Price · Currency is CNY 179.34
-2.04 (-1.12%)
Aug 13, 2025, 3:00 PM CST
SHA:688169 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 181.81 | 184.38 | 178.10 | 179.34 | 179.34 | -1.12% | 3,834,824 |
| Aug 12, 2025 | 178.00 | 187.78 | 177.08 | 181.38 | 181.38 | 1.84% | 4,897,163 |
| Aug 11, 2025 | 178.50 | 179.90 | 175.59 | 178.10 | 178.10 | 0.61% | 2,116,602 |
| Aug 8, 2025 | 178.28 | 179.24 | 176.64 | 177.02 | 177.02 | -0.14% | 2,012,926 |
| Aug 7, 2025 | 179.00 | 179.97 | 176.17 | 177.26 | 177.26 | -0.67% | 2,462,026 |
| Aug 6, 2025 | 179.35 | 180.60 | 177.11 | 178.46 | 178.46 | -0.36% | 2,639,542 |
| Aug 5, 2025 | 178.35 | 185.00 | 178.27 | 179.10 | 179.10 | 0.47% | 3,735,723 |
| Aug 4, 2025 | 171.13 | 180.00 | 170.72 | 178.27 | 178.27 | 3.40% | 4,038,466 |
| Aug 1, 2025 | 173.80 | 176.97 | 170.52 | 172.40 | 172.40 | -0.55% | 2,659,747 |
| Jul 31, 2025 | 175.96 | 179.79 | 172.60 | 173.36 | 173.36 | -1.95% | 3,765,420 |
| Jul 30, 2025 | 177.53 | 179.60 | 175.70 | 176.80 | 176.80 | -1.71% | 3,229,300 |
| Jul 29, 2025 | 168.75 | 181.88 | 168.10 | 179.87 | 179.87 | 6.48% | 6,699,790 |
| Jul 28, 2025 | 166.37 | 172.50 | 166.01 | 168.92 | 168.92 | 1.76% | 5,013,579 |
| Jul 25, 2025 | 160.90 | 167.49 | 160.66 | 166.00 | 166.00 | 2.91% | 4,563,448 |
| Jul 24, 2025 | 162.30 | 162.65 | 159.78 | 161.30 | 161.30 | -0.56% | 2,760,592 |
| Jul 23, 2025 | 159.82 | 164.87 | 159.81 | 162.21 | 162.21 | 1.50% | 3,584,513 |
| Jul 22, 2025 | 160.62 | 160.97 | 158.42 | 159.82 | 159.82 | -0.27% | 2,614,947 |
| Jul 21, 2025 | 162.80 | 163.50 | 159.12 | 160.26 | 160.26 | -1.73% | 2,694,809 |
| Jul 18, 2025 | 167.49 | 168.88 | 163.00 | 163.08 | 163.08 | -2.23% | 2,816,336 |
| Jul 17, 2025 | 161.41 | 168.77 | 161.01 | 166.80 | 166.80 | 3.46% | 4,570,118 |
| Jul 16, 2025 | 163.69 | 165.80 | 160.70 | 161.22 | 161.22 | -1.51% | 3,134,635 |
| Jul 15, 2025 | 162.15 | 164.50 | 161.11 | 163.70 | 163.70 | 0.50% | 4,935,106 |
| Jul 14, 2025 | 151.28 | 166.47 | 151.28 | 162.89 | 162.89 | 9.61% | 9,041,216 |
| Jul 11, 2025 | 148.86 | 151.36 | 148.02 | 148.61 | 148.61 | -0.11% | 3,078,010 |
| Jul 10, 2025 | 150.00 | 151.02 | 148.20 | 148.78 | 148.78 | -0.81% | 2,507,028 |
| Jul 9, 2025 | 155.15 | 155.15 | 149.48 | 150.00 | 150.00 | -2.57% | 3,649,215 |
| Jul 8, 2025 | 153.60 | 155.39 | 153.10 | 153.95 | 153.95 | 0.23% | 1,680,635 |
| Jul 7, 2025 | 156.00 | 156.18 | 152.12 | 153.60 | 153.60 | -1.65% | 1,512,748 |
| Jul 4, 2025 | 157.96 | 158.40 | 154.50 | 156.18 | 156.18 | -1.43% | 2,133,108 |
| Jul 3, 2025 | 155.60 | 161.19 | 155.60 | 158.44 | 158.44 | 1.77% | 2,239,739 |
| Jul 2, 2025 | 154.20 | 157.80 | 154.06 | 155.68 | 155.68 | 0.67% | 2,321,202 |
| Jul 1, 2025 | 156.28 | 157.30 | 153.77 | 154.64 | 154.64 | -1.22% | 2,545,412 |
| Jun 30, 2025 | 156.66 | 158.49 | 155.11 | 156.55 | 156.55 | 0.24% | 2,191,709 |
| Jun 27, 2025 | 158.40 | 159.88 | 155.34 | 156.18 | 156.18 | -1.40% | 2,331,198 |
| Jun 26, 2025 | 153.00 | 160.58 | 153.00 | 158.40 | 158.40 | 3.66% | 5,527,858 |
| Jun 25, 2025 | 144.00 | 153.38 | 144.00 | 152.80 | 152.80 | 6.30% | 5,011,275 |
| Jun 24, 2025 | 143.70 | 146.44 | 142.89 | 143.75 | 143.75 | 0.13% | 3,774,519 |
| Jun 23, 2025 | 147.96 | 148.93 | 142.91 | 143.57 | 142.81 | -3.62% | 4,916,022 |
| Jun 20, 2025 | 148.81 | 149.99 | 146.72 | 148.96 | 148.16 | 0.02% | 2,261,111 |
| Jun 19, 2025 | 148.64 | 151.43 | 147.86 | 148.93 | 148.14 | -0.21% | 1,724,090 |
| Jun 18, 2025 | 150.86 | 151.91 | 148.79 | 149.25 | 148.46 | -1.32% | 1,561,492 |
| Jun 17, 2025 | 152.64 | 153.86 | 150.01 | 151.25 | 150.44 | -0.64% | 1,583,792 |
| Jun 16, 2025 | 151.79 | 153.87 | 149.58 | 152.23 | 151.42 | 0.12% | 1,858,895 |
| Jun 13, 2025 | 153.58 | 154.29 | 151.07 | 152.04 | 151.23 | -1.49% | 3,104,682 |
| Jun 12, 2025 | 155.01 | 156.79 | 154.06 | 154.34 | 153.52 | -0.82% | 1,758,660 |
| Jun 11, 2025 | 156.14 | 158.40 | 155.39 | 155.61 | 154.78 | -0.22% | 1,797,059 |
| Jun 10, 2025 | 157.31 | 159.68 | 155.84 | 155.95 | 155.12 | -0.87% | 1,828,935 |
| Jun 9, 2025 | 159.14 | 159.14 | 154.64 | 157.32 | 156.48 | -1.10% | 2,471,083 |
| Jun 6, 2025 | 158.14 | 159.57 | 156.59 | 159.07 | 158.22 | 0.60% | 1,422,101 |
| Jun 5, 2025 | 163.88 | 164.29 | 157.86 | 158.12 | 157.28 | -3.50% | 3,515,424 |