Hangzhou Robam Appliances Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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