Beijing Roborock Technology Co., Ltd. (SHA:688169)
China · Delayed Price · Currency is CNY 106.00
-5.07 (-4.56%)
Jun 10, 2026, 1:15 PM CST
SHA:688169 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 113.02 | 114.00 | 109.80 | 110.66 | - | -1.90% | 3,884,920 |
| Jun 8, 2026 | 106.90 | 115.29 | 106.50 | 112.80 | 112.80 | 3.79% | 11,030,610 |
| Jun 5, 2026 | 104.21 | 110.98 | 102.68 | 108.68 | 108.68 | 4.30% | 8,735,901 |
| Jun 4, 2026 | 103.88 | 105.96 | 103.28 | 104.20 | 104.20 | -0.64% | 4,253,234 |
| Jun 3, 2026 | 106.08 | 107.14 | 103.80 | 104.87 | 104.87 | -1.09% | 6,137,193 |
| Jun 2, 2026 | 107.98 | 108.77 | 103.80 | 106.03 | 106.03 | -1.81% | 5,460,047 |
| Jun 1, 2026 | 103.69 | 109.72 | 103.69 | 107.98 | 107.98 | 5.31% | 9,532,809 |
| May 29, 2026 | 111.33 | 112.00 | 102.54 | 102.54 | 102.54 | -8.45% | 10,769,360 |
| May 28, 2026 | 117.01 | 117.32 | 110.03 | 112.00 | 112.00 | -4.27% | 9,190,430 |
| May 27, 2026 | 121.60 | 122.20 | 117.00 | 117.00 | 117.00 | -4.06% | 8,608,666 |
| May 26, 2026 | 125.08 | 127.91 | 121.29 | 121.95 | 121.95 | -2.50% | 8,240,090 |
| May 25, 2026 | 125.80 | 126.71 | 123.96 | 125.08 | 125.08 | -1.37% | 7,460,731 |
| May 22, 2026 | 131.50 | 131.60 | 125.88 | 126.82 | 126.82 | -2.57% | 9,748,820 |
| May 21, 2026 | 128.00 | 134.48 | 127.17 | 130.17 | 130.17 | 1.50% | 12,367,990 |
| May 20, 2026 | 126.50 | 130.44 | 125.13 | 128.25 | 128.25 | 0.35% | 8,565,069 |
| May 19, 2026 | 128.61 | 133.33 | 127.13 | 127.80 | 127.80 | -0.51% | 12,657,700 |
| May 18, 2026 | 122.00 | 129.44 | 121.03 | 128.45 | 128.45 | 5.18% | 14,778,040 |
| May 15, 2026 | 116.79 | 124.98 | 115.40 | 122.12 | 122.12 | 4.91% | 14,069,860 |
| May 14, 2026 | 119.99 | 120.82 | 116.31 | 116.41 | 116.41 | -2.99% | 6,739,760 |
| May 13, 2026 | 115.00 | 121.46 | 113.91 | 120.00 | 120.00 | 4.24% | 10,084,460 |
| May 12, 2026 | 119.80 | 119.98 | 115.00 | 115.12 | 115.12 | -3.57% | 7,870,222 |
| May 11, 2026 | 120.88 | 120.88 | 118.00 | 119.38 | 119.38 | -1.23% | 7,905,875 |
| May 8, 2026 | 118.85 | 121.25 | 117.17 | 120.87 | 120.87 | 2.35% | 8,794,801 |
| May 7, 2026 | 117.49 | 119.30 | 116.52 | 118.10 | 118.10 | 1.17% | 6,761,215 |
| May 6, 2026 | 116.55 | 117.53 | 114.55 | 116.73 | 116.73 | 0.80% | 6,374,156 |
| Apr 30, 2026 | 117.11 | 118.68 | 115.28 | 115.80 | 115.80 | -1.75% | 5,663,581 |
| Apr 29, 2026 | 117.58 | 118.20 | 116.52 | 117.86 | 117.86 | 0.59% | 4,444,032 |
| Apr 28, 2026 | 118.50 | 119.89 | 116.86 | 117.17 | 117.17 | -1.27% | 5,492,659 |
| Apr 27, 2026 | 115.50 | 120.82 | 115.50 | 118.68 | 118.68 | 2.82% | 7,102,334 |
| Apr 24, 2026 | 118.11 | 118.11 | 113.40 | 115.43 | 115.43 | -2.29% | 8,096,903 |
| Apr 23, 2026 | 122.92 | 124.88 | 117.84 | 118.14 | 118.14 | 1.18% | 10,620,680 |
| Apr 22, 2026 | 117.70 | 118.02 | 115.62 | 116.76 | 116.76 | -1.51% | 4,613,475 |
| Apr 21, 2026 | 120.21 | 120.30 | 116.45 | 118.55 | 118.55 | -1.38% | 5,759,527 |
| Apr 20, 2026 | 111.27 | 122.34 | 111.00 | 120.21 | 120.21 | 8.03% | 11,579,010 |
| Apr 17, 2026 | 111.33 | 113.49 | 110.30 | 111.27 | 111.27 | -0.61% | 4,598,478 |
| Apr 16, 2026 | 113.62 | 114.77 | 110.00 | 111.95 | 111.95 | -1.47% | 8,097,998 |
| Apr 15, 2026 | 113.42 | 115.74 | 113.20 | 113.62 | 113.62 | 0.18% | 4,090,839 |
| Apr 14, 2026 | 113.98 | 114.98 | 112.15 | 113.42 | 113.42 | 0.47% | 4,296,908 |
| Apr 13, 2026 | 115.20 | 115.55 | 112.32 | 112.89 | 112.89 | -2.65% | 4,590,934 |
| Apr 10, 2026 | 114.80 | 117.67 | 114.76 | 115.96 | 115.96 | 1.72% | 3,512,376 |
| Apr 9, 2026 | 117.89 | 117.89 | 113.98 | 114.00 | 114.00 | -4.06% | 4,370,808 |
| Apr 8, 2026 | 117.60 | 118.89 | 115.88 | 118.83 | 118.83 | 4.15% | 3,787,361 |
| Apr 7, 2026 | 114.58 | 115.62 | 113.65 | 114.10 | 114.10 | -0.61% | 2,648,569 |
| Apr 3, 2026 | 119.18 | 119.18 | 114.42 | 114.80 | 114.80 | -3.29% | 3,565,528 |
| Apr 2, 2026 | 120.14 | 120.48 | 118.30 | 118.70 | 118.70 | -1.54% | 2,141,209 |
| Apr 1, 2026 | 121.30 | 121.88 | 119.81 | 120.56 | 120.56 | 0.48% | 2,780,878 |
| Mar 31, 2026 | 122.00 | 123.00 | 119.80 | 119.98 | 119.98 | -1.42% | 2,307,441 |
| Mar 30, 2026 | 122.00 | 123.86 | 121.26 | 121.71 | 121.71 | -1.24% | 2,364,399 |
| Mar 27, 2026 | 121.40 | 123.86 | 121.10 | 123.24 | 123.24 | 0.60% | 1,962,016 |
| Mar 26, 2026 | 125.11 | 125.79 | 122.11 | 122.50 | 122.50 | -1.91% | 1,731,983 |