Beijing Roborock Technology Co., Ltd. (SHA:688169)
China · Delayed Price · Currency is CNY 109.08
+0.88 (0.81%)
Oct 30, 2026, 3:00 PM CST
SHA:688169 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 107.50 | 110.72 | 106.20 | 109.08 | 109.08 | 0.81% | 4,157,173 |
| Oct 29, 2026 | 105.60 | 108.95 | 105.12 | 108.20 | 108.20 | 0.94% | 3,768,537 |
| Oct 28, 2026 | 105.92 | 108.82 | 104.66 | 107.19 | 107.19 | 1.30% | 5,142,200 |
| Oct 27, 2026 | 112.90 | 113.80 | 105.60 | 105.81 | 105.81 | -6.78% | 4,898,964 |
| Oct 26, 2026 | 111.72 | 115.17 | 110.10 | 113.50 | 113.50 | 0.92% | 6,602,815 |
| Oct 23, 2026 | 104.66 | 112.99 | 104.00 | 112.46 | 112.46 | 7.61% | 6,495,558 |
| Oct 22, 2026 | 105.20 | 108.48 | 104.31 | 104.51 | 104.51 | -1.00% | 4,294,300 |
| Oct 21, 2026 | 107.50 | 107.82 | 104.34 | 105.57 | 105.57 | -2.09% | 3,192,414 |
| Oct 20, 2026 | 105.00 | 108.10 | 104.48 | 107.82 | 107.82 | 1.78% | 3,478,902 |
| Oct 19, 2026 | 101.43 | 106.15 | 101.43 | 105.93 | 105.93 | 3.85% | 4,082,913 |
| Oct 16, 2026 | 103.00 | 104.27 | 101.44 | 102.00 | 102.00 | -1.07% | 3,774,530 |
| Oct 15, 2026 | 99.80 | 104.50 | 99.79 | 103.10 | 103.10 | 1.30% | 6,200,452 |
| Oct 14, 2026 | 108.09 | 108.25 | 100.67 | 101.78 | 101.78 | -6.13% | 7,320,383 |
| Oct 13, 2026 | 107.51 | 109.59 | 105.58 | 108.43 | 108.43 | 0.61% | 4,127,384 |
| Oct 12, 2026 | 108.00 | 111.36 | 107.16 | 107.77 | 107.77 | -0.34% | 3,804,181 |
| Oct 9, 2026 | 107.28 | 108.79 | 105.83 | 108.14 | 108.14 | 0.92% | 5,266,882 |
| Oct 8, 2026 | 118.00 | 118.51 | 104.72 | 107.15 | 107.15 | -9.78% | 11,366,223 |
| Sep 30, 2026 | 114.80 | 119.40 | 113.82 | 118.76 | 118.76 | 3.49% | 4,912,784 |
| Sep 29, 2026 | 115.00 | 115.98 | 113.98 | 114.76 | 114.76 | -1.40% | 2,983,267 |
| Sep 28, 2026 | 115.93 | 117.73 | 115.05 | 116.39 | 116.39 | 1.56% | 5,026,966 |
| Sep 24, 2026 | 116.38 | 116.50 | 114.51 | 114.60 | 114.60 | -1.53% | 2,664,816 |
| Sep 23, 2026 | 117.34 | 117.87 | 115.81 | 116.38 | 116.38 | -0.95% | 3,532,569 |
| Sep 22, 2026 | 119.33 | 121.49 | 117.26 | 117.50 | 117.50 | -0.93% | 4,214,371 |
| Sep 21, 2026 | 118.50 | 120.48 | 117.42 | 118.60 | 118.60 | - | 4,552,786 |
| Sep 18, 2026 | 120.09 | 121.00 | 117.00 | 118.60 | 118.60 | -1.62% | 4,993,871 |
| Sep 17, 2026 | 119.59 | 121.85 | 119.08 | 120.55 | 120.55 | 0.44% | 2,668,448 |
| Sep 16, 2026 | 123.33 | 123.67 | 118.59 | 120.02 | 120.02 | -2.95% | 4,972,827 |
| Sep 15, 2026 | 120.10 | 124.60 | 119.09 | 123.67 | 123.67 | 2.72% | 5,278,539 |
| Sep 14, 2026 | 118.00 | 120.70 | 117.02 | 120.39 | 120.39 | 0.64% | 3,402,425 |
| Sep 11, 2026 | 120.13 | 122.40 | 118.67 | 119.62 | 119.62 | -1.79% | 5,691,634 |
| Sep 10, 2026 | 126.11 | 126.80 | 121.38 | 121.80 | 121.80 | -3.94% | 4,820,883 |
| Sep 9, 2026 | 126.31 | 127.45 | 124.21 | 126.79 | 126.79 | -0.09% | 4,591,390 |
| Sep 8, 2026 | 128.87 | 129.44 | 126.05 | 126.90 | 126.90 | -1.25% | 3,383,042 |
| Sep 7, 2026 | 130.00 | 130.68 | 125.60 | 128.50 | 128.50 | -2.65% | 6,746,099 |
| Sep 4, 2026 | 133.00 | 135.00 | 131.11 | 132.00 | 132.00 | -0.31% | 4,848,056 |
| Sep 3, 2026 | 130.00 | 134.21 | 129.30 | 132.41 | 132.41 | 2.60% | 6,264,944 |
| Sep 2, 2026 | 131.58 | 133.45 | 128.94 | 129.05 | 129.05 | -3.39% | 6,239,587 |
| Sep 1, 2026 | 126.81 | 137.56 | 126.81 | 133.58 | 133.58 | 4.79% | 10,853,083 |
| Aug 31, 2026 | 128.80 | 128.84 | 125.58 | 127.48 | 127.48 | -0.87% | 6,755,464 |
| Aug 28, 2026 | 130.00 | 132.00 | 128.01 | 128.60 | 128.60 | -1.53% | 6,619,443 |
| Aug 27, 2026 | 131.50 | 133.33 | 129.29 | 130.60 | 130.60 | -0.74% | 8,554,557 |
| Aug 26, 2026 | 137.00 | 137.69 | 130.03 | 131.57 | 131.57 | -2.54% | 14,984,493 |
| Aug 25, 2026 | 125.00 | 135.00 | 125.00 | 135.00 | 135.00 | 20.00% | 19,396,095 |
| Aug 24, 2026 | 116.00 | 116.46 | 111.03 | 112.50 | 112.50 | -3.40% | 5,607,318 |
| Aug 21, 2026 | 119.23 | 119.84 | 116.02 | 116.46 | 116.46 | -2.63% | 3,389,451 |
| Aug 20, 2026 | 118.51 | 121.20 | 118.00 | 119.60 | 119.60 | 1.36% | 4,673,832 |
| Aug 19, 2026 | 119.71 | 121.70 | 117.60 | 118.00 | 118.00 | -2.32% | 7,080,574 |
| Aug 18, 2026 | 112.90 | 121.65 | 112.16 | 120.80 | 120.80 | 6.68% | 11,832,079 |
| Aug 17, 2026 | 106.61 | 113.33 | 106.42 | 113.24 | 113.24 | 6.20% | 8,818,474 |
| Aug 14, 2026 | 106.50 | 108.74 | 105.55 | 106.63 | 106.63 | 0.83% | 4,072,155 |