Hangzhou Robam Appliances Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	20.56	20.96	20.45	20.46	20.46	-0.53%	4,078,966
Mar 19, 2026	20.63	20.82	20.56	20.57	20.57	-1.25%	3,200,292
Mar 18, 2026	20.90	20.96	20.64	20.83	20.83	0.14%	3,131,400
Mar 17, 2026	20.88	21.18	20.75	20.80	20.80	-0.57%	4,556,200
Mar 16, 2026	20.71	20.92	20.33	20.92	20.92	0.48%	8,121,100
Mar 13, 2026	20.57	21.00	20.48	20.82	20.82	0.87%	5,486,759
Mar 12, 2026	20.68	20.86	20.40	20.64	20.64	0.10%	4,208,943
Mar 11, 2026	20.60	20.74	20.56	20.62	20.62	-	3,770,147
Mar 10, 2026	20.40	20.70	20.34	20.62	20.62	1.48%	4,871,353
Mar 9, 2026	20.38	20.44	20.15	20.32	20.32	-0.59%	4,452,943
Mar 6, 2026	19.90	20.65	19.85	20.44	20.44	2.15%	6,297,316
Mar 5, 2026	20.32	20.39	19.76	20.01	20.01	-0.94%	9,590,680
Mar 4, 2026	20.31	20.42	19.91	20.20	20.20	-1.22%	8,074,700
Mar 3, 2026	20.58	20.79	20.32	20.45	20.45	-0.58%	6,643,641
Mar 2, 2026	20.82	21.09	20.52	20.57	20.57	-2.00%	6,662,708
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