Beijing Roborock Technology Co., Ltd. (SHA:688169)
China · Delayed Price · Currency is CNY 208.43
-1.57 (-0.75%)
Sep 8, 2025, 2:45 PM CST
SHA:688169 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 205.00 | 210.88 | 202.53 | 210.00 | 210.00 | 3.50% | 4,227,285 |
| Sep 4, 2025 | 208.23 | 208.23 | 196.02 | 202.90 | 202.90 | -2.90% | 5,949,258 |
| Sep 3, 2025 | 208.95 | 215.00 | 206.03 | 208.96 | 208.96 | 0.51% | 3,202,243 |
| Sep 2, 2025 | 210.00 | 213.87 | 205.12 | 207.89 | 207.89 | -1.94% | 3,927,019 |
| Sep 1, 2025 | 213.90 | 219.80 | 209.30 | 212.00 | 212.00 | -1.34% | 4,988,262 |
| Aug 29, 2025 | 211.00 | 217.49 | 210.02 | 214.89 | 214.89 | 1.77% | 4,251,335 |
| Aug 28, 2025 | 213.00 | 217.75 | 205.50 | 211.15 | 211.15 | -0.57% | 6,119,027 |
| Aug 27, 2025 | 208.81 | 222.10 | 208.00 | 212.36 | 212.36 | 1.85% | 6,919,251 |
| Aug 26, 2025 | 212.68 | 214.99 | 207.74 | 208.50 | 208.50 | -1.55% | 4,298,566 |
| Aug 25, 2025 | 215.00 | 218.42 | 208.50 | 211.78 | 211.78 | -0.29% | 6,241,575 |
| Aug 22, 2025 | 206.53 | 214.41 | 204.17 | 212.39 | 212.39 | 2.37% | 7,504,648 |
| Aug 21, 2025 | 204.39 | 210.67 | 203.68 | 207.48 | 207.48 | 1.66% | 5,158,854 |
| Aug 20, 2025 | 204.30 | 207.70 | 200.60 | 204.10 | 204.10 | -1.26% | 4,749,320 |
| Aug 19, 2025 | 208.00 | 208.21 | 200.88 | 206.70 | 206.70 | -1.12% | 6,662,216 |
| Aug 18, 2025 | 197.58 | 211.50 | 194.21 | 209.04 | 209.04 | 14.26% | 11,660,722 |
| Aug 15, 2025 | 176.48 | 183.60 | 176.48 | 182.95 | 182.95 | 4.03% | 4,884,355 |
| Aug 14, 2025 | 178.36 | 179.34 | 175.00 | 175.86 | 175.86 | -1.94% | 3,902,429 |
| 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 |