Hangzhou Robam Appliances Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	21.02	21.22	20.93	20.99	20.99	-0.52%	3,957,500
Feb 26, 2026	21.40	21.57	21.00	21.10	21.10	-1.31%	5,469,786
Feb 25, 2026	21.36	21.74	21.28	21.38	21.38	0.09%	5,716,640
Feb 24, 2026	21.35	21.56	21.10	21.36	21.36	1.04%	4,743,113
Feb 13, 2026	21.31	21.46	21.07	21.14	21.14	-0.56%	4,070,980
Feb 12, 2026	21.32	21.42	21.06	21.26	21.26	-0.33%	6,378,176
Feb 11, 2026	21.51	21.64	21.25	21.33	21.33	-0.79%	5,109,191
Feb 10, 2026	21.69	21.69	21.33	21.50	21.50	-0.97%	5,385,600
Feb 9, 2026	21.88	21.90	21.36	21.71	21.71	0.05%	8,678,309
Feb 6, 2026	21.75	21.88	21.42	21.70	21.70	-1.36%	12,609,350
Feb 5, 2026	21.56	22.50	21.38	22.00	22.00	1.95%	17,797,970
Feb 4, 2026	20.48	21.70	20.48	21.58	21.58	4.15%	13,173,127
Feb 3, 2026	20.42	20.76	20.31	20.72	20.72	2.07%	10,911,427
Feb 2, 2026	20.88	20.89	20.25	20.30	20.30	-3.29%	10,719,250
Jan 30, 2026	21.28	21.51	20.95	20.99	20.99	-2.42%	14,470,070
Jan 29, 2026	20.04	21.70	19.94	21.51	21.51	7.07%	22,944,760
Jan 28, 2026	20.20	20.27	19.93	20.09	20.09	-0.10%	6,076,852
Jan 27, 2026	20.23	20.32	19.87	20.11	20.11	-0.69%	6,918,755
Jan 26, 2026	20.28	20.45	20.11	20.25	20.25	-0.15%	7,138,217
Jan 23, 2026	20.32	20.48	20.19	20.28	20.28	-	6,421,127
Jan 22, 2026	20.00	20.34	19.85	20.28	20.28	1.65%	9,453,486
Jan 21, 2026	19.78	20.01	19.69	19.95	19.95	0.10%	6,713,166
Jan 20, 2026	19.62	20.03	19.53	19.93	19.93	1.58%	10,410,080
Jan 19, 2026	19.19	19.75	19.18	19.62	19.62	1.82%	8,438,540
Jan 16, 2026	19.52	19.52	19.19	19.27	19.27	-0.72%	8,707,384
Jan 15, 2026	19.43	19.66	19.38	19.41	19.41	-0.46%	5,501,724
Jan 14, 2026	19.72	19.85	19.38	19.50	19.50	-1.42%	10,308,950
Jan 13, 2026	20.01	20.14	19.72	19.78	19.78	-0.40%	7,183,084
Jan 12, 2026	19.64	19.89	19.57	19.86	19.86	1.12%	8,042,163
Jan 9, 2026	19.56	19.70	19.48	19.64	19.64	0.10%	7,413,300
Jan 8, 2026	19.13	19.69	19.05	19.62	19.62	2.24%	14,805,340
Jan 7, 2026	19.25	19.39	19.16	19.19	19.19	-0.31%	8,377,689
Jan 6, 2026	19.30	19.35	19.10	19.25	19.25	-0.21%	14,671,261
Jan 5, 2026	19.35	19.56	19.19	19.29	19.29	-0.31%	10,218,772
Dec 31, 2025	19.26	19.47	19.18	19.35	19.35	0.42%	5,135,766
Dec 30, 2025	19.50	19.57	19.24	19.27	19.27	-1.18%	6,264,596
Dec 29, 2025	19.50	19.56	19.36	19.50	19.50	-	4,719,098
Dec 26, 2025	19.50	19.57	19.39	19.50	19.50	-	4,945,680
Dec 25, 2025	19.40	19.70	19.35	19.50	19.50	0.72%	4,654,100
Dec 24, 2025	19.35	19.43	19.18	19.36	19.36	0.10%	5,331,230
Dec 23, 2025	19.45	19.54	19.31	19.34	19.34	-0.57%	4,606,495
Dec 22, 2025	19.86	19.89	19.43	19.45	19.45	-1.92%	9,629,199
Dec 19, 2025	19.77	20.00	19.66	19.83	19.83	0.25%	5,814,924
Dec 18, 2025	19.78	20.00	19.65	19.78	19.78	-0.15%	5,295,143
Dec 17, 2025	19.86	19.95	19.63	19.81	19.81	-0.30%	5,430,785
Dec 16, 2025	19.77	19.98	19.70	19.87	19.87	0.25%	5,248,116
Dec 15, 2025	19.70	19.97	19.61	19.82	19.82	0.35%	6,103,091
Dec 12, 2025	19.52	19.75	19.39	19.75	19.75	1.44%	10,234,530
Dec 11, 2025	19.73	19.85	19.46	19.47	19.47	-1.17%	4,684,241
Dec 10, 2025	19.53	19.87	19.45	19.70	19.70	0.51%	5,211,163