Hangzhou Robam Appliances Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	19.91	20.25	19.71	19.91	19.91	-0.05%	10,979,790
Nov 20, 2025	19.74	20.13	19.68	19.92	19.92	0.91%	7,060,225
Nov 19, 2025	19.85	19.94	19.64	19.74	19.74	-0.55%	4,864,634
Nov 18, 2025	19.82	20.20	19.78	19.85	19.85	0.35%	6,807,946
Nov 17, 2025	20.19	20.27	19.68	19.78	19.78	-1.98%	7,373,855
Nov 14, 2025	20.36	20.57	20.12	20.18	20.18	-0.93%	7,519,016
Nov 13, 2025	20.40	20.41	20.21	20.37	20.37	-0.15%	7,628,305
Nov 12, 2025	19.87	20.58	19.87	20.40	20.40	2.62%	16,065,210
Nov 11, 2025	19.96	19.99	19.83	19.88	19.88	-0.35%	5,316,771
Nov 10, 2025	19.58	19.98	19.54	19.95	19.95	1.99%	8,588,860
Nov 7, 2025	19.53	19.73	19.44	19.56	19.56	0.26%	6,016,926
Nov 6, 2025	19.51	19.64	19.42	19.51	19.51	-	5,422,696
Nov 5, 2025	19.41	19.56	19.29	19.51	19.51	-0.15%	5,998,244
Nov 4, 2025	19.59	19.70	19.41	19.54	19.54	-0.46%	6,121,825
Nov 3, 2025	19.56	19.68	19.45	19.63	19.63	0.41%	7,174,792
Oct 31, 2025	19.21	19.60	19.14	19.55	19.55	1.98%	12,588,030
Oct 30, 2025	19.14	19.70	19.10	19.17	19.17	1.21%	20,866,300
Oct 29, 2025	18.81	18.95	18.74	18.94	18.94	0.58%	3,993,162
Oct 28, 2025	18.91	18.98	18.83	18.83	18.83	-0.42%	3,707,286
Oct 27, 2025	18.89	19.13	18.83	18.91	18.91	0.21%	6,509,503
Oct 24, 2025	19.02	19.03	18.80	18.87	18.87	-0.79%	4,549,703
Oct 23, 2025	18.88	19.02	18.80	19.02	19.02	0.63%	4,110,900
Oct 22, 2025	18.72	18.93	18.68	18.90	18.90	0.85%	4,483,866
Oct 21, 2025	18.70	18.78	18.65	18.74	18.74	0.32%	3,591,565
Oct 20, 2025	18.83	18.84	18.55	18.68	18.68	-	5,221,100
Oct 17, 2025	18.82	18.91	18.66	18.68	18.68	-1.11%	7,336,291
Oct 16, 2025	18.97	18.97	18.83	18.89	18.89	-0.21%	4,541,600
Oct 15, 2025	18.90	19.07	18.83	18.93	18.93	0.26%	4,734,895
Oct 14, 2025	18.83	19.07	18.76	18.88	18.88	0.69%	8,489,887
Oct 13, 2025	18.81	18.81	18.64	18.75	18.75	-1.42%	8,531,413
Oct 10, 2025	18.90	19.10	18.84	19.02	19.02	0.53%	6,927,234
Oct 9, 2025	19.08	19.15	18.91	18.92	18.92	-0.84%	9,220,964
Sep 30, 2025	18.99	19.19	18.96	19.08	19.08	0.90%	7,267,904
Sep 29, 2025	18.91	18.99	18.72	18.91	18.91	0.59%	8,764,300
Sep 26, 2025	18.95	18.96	18.70	18.80	18.80	-1.00%	6,713,472
Sep 25, 2025	19.11	19.11	18.92	18.99	18.99	-0.63%	6,747,505
Sep 24, 2025	19.00	19.19	18.90	19.11	19.11	0.10%	5,944,031
Sep 23, 2025	19.23	19.25	18.82	19.09	19.09	-0.68%	9,407,686
Sep 22, 2025	19.60	19.66	19.16	19.22	19.22	-2.39%	10,021,800
Sep 19, 2025	19.52	19.72	19.35	19.69	19.69	0.87%	9,539,875
Sep 18, 2025	19.97	20.03	19.45	19.52	19.52	-2.40%	11,096,950
Sep 17, 2025	19.60	20.03	19.58	20.00	20.00	2.20%	10,337,440
Sep 16, 2025	19.49	19.65	19.39	19.57	19.57	0.51%	6,684,262
Sep 15, 2025	19.50	19.58	19.26	19.47	19.47	-0.15%	8,794,348
Sep 12, 2025	19.85	19.88	19.50	19.50	19.50	-3.80%	14,135,870
Sep 11, 2025	20.20	20.30	20.10	20.27	19.77	-0.05%	9,539,844
Sep 10, 2025	20.26	20.35	20.20	20.28	19.78	-0.39%	5,720,244
Sep 9, 2025	20.30	20.45	20.14	20.36	19.86	0.25%	8,960,029
Sep 8, 2025	19.93	20.47	19.89	20.31	19.81	2.21%	9,033,363
Sep 5, 2025	19.69	19.87	19.55	19.87	19.38	0.91%	7,960,973