Beijing Roborock Technology Co., Ltd. (SHA:688169)
China · Delayed Price · Currency is CNY 118.60
-1.95 (-1.62%)
Sep 18, 2026, 3:00 PM CST
SHA:688169 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 120.09 | 121.00 | 117.00 | 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 |
| Aug 13, 2026 | 109.30 | 110.14 | 105.67 | 105.75 | 105.75 | -3.06% | 4,487,019 |
| Aug 12, 2026 | 111.01 | 111.10 | 108.52 | 109.09 | 109.09 | -2.14% | 3,856,608 |
| Aug 11, 2026 | 110.97 | 113.68 | 109.39 | 111.47 | 111.47 | 0.76% | 5,695,336 |
| Aug 10, 2026 | 106.51 | 111.44 | 106.02 | 110.63 | 110.63 | 3.76% | 6,876,501 |
| Aug 7, 2026 | 106.00 | 107.80 | 105.04 | 106.62 | 106.62 | 0.95% | 6,244,310 |
| Aug 6, 2026 | 108.13 | 108.13 | 105.16 | 105.62 | 105.62 | -2.41% | 5,239,334 |
| Aug 5, 2026 | 109.01 | 109.60 | 107.00 | 108.23 | 108.23 | -0.83% | 5,567,384 |
| Aug 4, 2026 | 112.83 | 112.90 | 108.79 | 109.14 | 109.14 | -1.52% | 4,562,841 |
| Aug 3, 2026 | 110.19 | 112.98 | 108.80 | 110.82 | 110.82 | -0.44% | 5,294,569 |
| Jul 31, 2026 | 110.50 | 111.58 | 108.22 | 111.31 | 111.31 | -2.19% | 10,153,421 |
| Jul 30, 2026 | 110.05 | 114.75 | 110.04 | 113.80 | 113.80 | 2.38% | 8,961,464 |
| Jul 29, 2026 | 104.02 | 112.00 | 103.97 | 111.15 | 111.15 | 5.79% | 10,805,983 |
| Jul 28, 2026 | 101.69 | 105.98 | 101.10 | 105.07 | 105.07 | 2.65% | 7,308,020 |
| Jul 27, 2026 | 97.07 | 102.85 | 96.66 | 102.36 | 102.36 | 5.46% | 5,992,578 |
| Jul 24, 2026 | 99.30 | 99.86 | 96.83 | 97.06 | 97.06 | -3.27% | 3,750,557 |
| Jul 23, 2026 | 99.76 | 101.20 | 99.23 | 100.34 | 100.34 | -0.46% | 3,577,019 |
| Jul 22, 2026 | 102.32 | 102.92 | 99.42 | 100.80 | 100.80 | -2.41% | 6,611,242 |
| Jul 21, 2026 | 101.51 | 107.49 | 101.51 | 103.82 | 103.29 | 1.59% | 10,488,638 |
| Jul 20, 2026 | 99.66 | 104.41 | 97.07 | 102.20 | 101.68 | 3.06% | 9,740,428 |
| Jul 17, 2026 | 106.00 | 106.00 | 98.68 | 99.17 | 98.67 | -6.44% | 9,780,292 |
| Jul 16, 2026 | 102.00 | 107.43 | 101.58 | 106.00 | 105.46 | 2.99% | 10,951,638 |
| Jul 15, 2026 | 98.99 | 104.87 | 98.08 | 102.92 | 102.40 | 3.23% | 7,656,518 |
| Jul 14, 2026 | 99.01 | 102.28 | 98.10 | 99.70 | 99.19 | 0.61% | 5,618,656 |
| Jul 13, 2026 | 99.30 | 100.08 | 98.18 | 99.10 | 98.60 | -0.92% | 5,729,050 |