Hangzhou Robam Appliances Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	19.76	19.86	19.55	19.60	19.60	-0.91%	5,841,482
Dec 8, 2025	20.24	20.31	19.73	19.78	19.78	-2.32%	8,788,463
Dec 5, 2025	20.39	20.39	20.09	20.25	20.25	-0.49%	5,087,299
Dec 4, 2025	20.54	20.66	20.22	20.35	20.35	-1.31%	5,370,434
Dec 3, 2025	20.56	20.76	20.50	20.62	20.62	-0.10%	6,259,703
Dec 2, 2025	20.22	20.84	20.16	20.64	20.64	2.08%	13,707,070
Dec 1, 2025	20.37	20.37	20.00	20.22	20.22	-1.32%	11,536,860
Nov 28, 2025	20.45	20.63	20.39	20.49	20.49	-0.19%	8,195,298
Nov 27, 2025	20.35	20.69	20.26	20.53	20.53	0.79%	8,409,700
Nov 26, 2025	20.24	20.50	20.18	20.37	20.37	0.30%	6,544,012
Nov 25, 2025	20.30	20.42	20.08	20.31	20.31	0.05%	7,430,636
Nov 24, 2025	19.90	20.54	19.85	20.30	20.30	1.96%	14,787,570
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