Skip to main content
logo
ROPEOK Technology Group Co., Ltd. (SHA:688619)
China flag China · Delayed Price · Currency is CNY
14.09
0.00 (0.00%)
At close: Feb 6, 2026

ROPEOK Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202613.8814.2913.8814.0914.09-1,888,266
Feb 5, 202613.9414.2113.9414.0914.090.28%1,732,048
Feb 4, 202614.3014.3013.9914.0514.05-1.06%1,587,221
Feb 3, 202613.9514.2013.6514.2014.203.73%2,378,687
Feb 2, 202613.9414.2113.5813.6913.69-2.00%3,026,140
Jan 30, 202613.8014.1613.6113.9713.970.14%2,736,265
Jan 29, 202614.1014.4513.9513.9513.95-2.11%2,328,127
Jan 28, 202614.3514.4814.1314.2514.25-2,005,950
Jan 27, 202614.1814.4313.6014.2514.250.49%3,385,799
Jan 26, 202614.8414.8813.9414.1814.18-4.25%3,974,290
Jan 23, 202614.5814.8514.5414.8114.811.44%2,577,637
Jan 22, 202614.6114.7114.4214.6014.60-2,553,815
Jan 21, 202614.3514.6714.2114.6014.601.81%2,675,213
Jan 20, 202614.6014.7014.2114.3414.34-1.78%3,016,149
Jan 19, 202614.6914.8514.5614.6014.60-1.22%3,020,973
Jan 16, 202614.9114.9714.5814.7814.78-0.27%3,645,204
Jan 15, 202614.6714.9914.6014.8214.821.02%4,040,043
Jan 14, 202614.6615.0714.4814.6714.670.76%4,574,305
Jan 13, 202614.9715.0514.5214.5614.56-2.15%3,789,464
Jan 12, 202614.2514.9514.1914.8814.885.01%6,248,623
Jan 9, 202614.0014.1713.7914.1714.171.43%4,271,511
Jan 8, 202613.8214.0413.7813.9713.970.43%3,325,774
Jan 7, 202613.9614.1213.8813.9113.91-1.14%2,745,035
Jan 6, 202614.0114.2013.9414.0714.070.14%1,793,587
Jan 5, 202613.6614.1413.6614.0514.053.31%2,662,863
Dec 31, 202513.6513.8613.5013.6013.60-0.80%2,056,525
Dec 30, 202514.0014.0413.6713.7113.71-2.00%1,759,371
Dec 29, 202513.9614.1513.7713.9913.990.79%1,869,522
Dec 26, 202514.0914.1713.8213.8813.88-1.49%1,279,411
Dec 25, 202513.8914.1013.8914.0914.090.93%1,452,867
Dec 24, 202514.0314.0313.7513.9613.960.87%1,231,213
Dec 23, 202513.9013.9713.7313.8413.84-0.50%1,466,721
Dec 22, 202513.9614.2013.7813.9113.910.22%2,309,888
Dec 19, 202513.9013.9913.7513.8813.880.87%1,680,479
Dec 18, 202513.5613.9913.4813.7613.760.51%1,615,834
Dec 17, 202513.4113.7013.1613.6913.691.18%2,256,999
Dec 16, 202514.0214.0613.4513.5313.53-3.36%1,858,552
Dec 15, 202514.0114.2413.8014.0014.00-0.85%1,852,509
Dec 12, 202514.2814.4814.0314.1214.12-0.56%2,193,458
Dec 11, 202514.6114.7814.1114.2014.20-3.01%1,971,882
Dec 10, 202514.8915.0514.5014.6414.64-2.33%1,767,180
Dec 9, 202515.1315.3014.9114.9914.99-1.38%2,191,734
Dec 8, 202514.7615.3614.7615.2015.202.98%3,461,174
Dec 5, 202514.1614.9714.0014.7614.764.46%3,126,416
Dec 4, 202514.4114.6013.9514.1314.13-1.94%2,246,472
Dec 3, 202515.4015.4014.1414.4114.41-0.41%3,769,256
Dec 2, 202514.4514.5914.0314.4714.470.49%2,547,753
Dec 1, 202514.8014.9514.3914.4014.40-2.17%2,896,897
Nov 28, 202514.0214.7213.8514.7214.724.99%2,724,505
Nov 27, 202514.0614.1813.9514.0214.020.14%1,767,341