Hangzhou Robam Appliances Co., Ltd. (SHE:002508)
China · Delayed Price · Currency is CNY 19.80
+0.11 (0.56%)
Sep 5, 2025, 2:45 PM CST
Hangzhou Robam Appliances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 19.69 | 19.87 | 19.55 | 19.87 | 19.87 | 0.91% | 8,097,473 |
| Sep 4, 2025 | 19.70 | 19.85 | 19.51 | 19.69 | 19.69 | -0.20% | 6,460,172 |
| Sep 3, 2025 | 20.01 | 20.09 | 19.71 | 19.73 | 19.73 | -1.40% | 6,949,320 |
| Sep 2, 2025 | 20.18 | 20.25 | 19.90 | 20.01 | 20.01 | -0.94% | 7,470,625 |
| Sep 1, 2025 | 20.40 | 20.43 | 20.11 | 20.20 | 20.20 | -0.74% | 7,791,220 |
| Aug 29, 2025 | 20.35 | 20.60 | 20.20 | 20.35 | 20.35 | -0.20% | 11,331,470 |
| Aug 28, 2025 | 19.99 | 20.49 | 19.98 | 20.39 | 20.39 | 3.03% | 18,847,272 |
| Aug 27, 2025 | 20.25 | 20.31 | 19.79 | 19.79 | 19.79 | -2.22% | 9,931,744 |
| Aug 26, 2025 | 20.00 | 20.37 | 19.90 | 20.24 | 20.24 | 1.20% | 12,003,630 |
| Aug 25, 2025 | 19.82 | 20.04 | 19.70 | 20.00 | 20.00 | 1.37% | 12,331,792 |
| Aug 22, 2025 | 19.82 | 19.84 | 19.62 | 19.73 | 19.73 | -0.45% | 8,005,331 |
| Aug 21, 2025 | 19.81 | 19.92 | 19.72 | 19.82 | 19.82 | 0.51% | 8,987,225 |
| Aug 20, 2025 | 19.39 | 19.73 | 19.33 | 19.72 | 19.72 | 1.34% | 9,422,637 |
| Aug 19, 2025 | 19.51 | 19.59 | 19.39 | 19.46 | 19.46 | -0.26% | 6,757,303 |
| Aug 18, 2025 | 19.45 | 19.54 | 19.40 | 19.51 | 19.51 | 0.57% | 9,607,933 |
| Aug 15, 2025 | 19.15 | 19.41 | 19.10 | 19.40 | 19.40 | 1.15% | 5,951,514 |
| Aug 14, 2025 | 19.44 | 19.44 | 19.16 | 19.18 | 19.18 | -1.13% | 7,557,400 |
| Aug 13, 2025 | 19.53 | 19.56 | 19.39 | 19.40 | 19.40 | -0.36% | 4,617,685 |
| Aug 12, 2025 | 19.49 | 19.58 | 19.43 | 19.47 | 19.47 | -0.05% | 4,910,160 |
| Aug 11, 2025 | 19.41 | 19.52 | 19.33 | 19.48 | 19.48 | 0.36% | 4,258,320 |
| Aug 8, 2025 | 19.47 | 19.50 | 19.38 | 19.41 | 19.41 | -0.56% | 2,860,188 |
| Aug 7, 2025 | 19.45 | 19.53 | 19.36 | 19.52 | 19.52 | 0.36% | 4,884,024 |
| Aug 6, 2025 | 19.45 | 19.50 | 19.34 | 19.45 | 19.45 | 0.05% | 3,939,157 |
| Aug 5, 2025 | 19.29 | 19.44 | 19.24 | 19.44 | 19.44 | 0.83% | 4,772,274 |
| Aug 4, 2025 | 19.15 | 19.30 | 19.11 | 19.28 | 19.28 | 0.21% | 4,211,594 |
| Aug 1, 2025 | 19.08 | 19.26 | 19.05 | 19.24 | 19.24 | 0.84% | 4,708,799 |
| Jul 31, 2025 | 19.52 | 19.52 | 19.06 | 19.08 | 19.08 | -2.25% | 10,666,036 |
| Jul 30, 2025 | 19.40 | 19.68 | 19.37 | 19.52 | 19.52 | 0.62% | 9,522,373 |
| Jul 29, 2025 | 19.47 | 19.53 | 19.20 | 19.40 | 19.40 | -0.26% | 6,702,660 |
| Jul 28, 2025 | 19.61 | 19.65 | 19.40 | 19.45 | 19.45 | -0.77% | 7,162,376 |
| Jul 25, 2025 | 19.64 | 19.75 | 19.52 | 19.60 | 19.60 | - | 7,248,050 |
| Jul 24, 2025 | 19.61 | 19.64 | 19.47 | 19.60 | 19.60 | -0.10% | 8,754,260 |
| Jul 23, 2025 | 19.50 | 19.80 | 19.45 | 19.62 | 19.62 | 0.93% | 10,665,711 |
| Jul 22, 2025 | 19.40 | 19.44 | 19.29 | 19.44 | 19.44 | 0.26% | 8,060,233 |
| Jul 21, 2025 | 19.16 | 19.43 | 19.14 | 19.39 | 19.39 | 1.41% | 9,490,497 |
| Jul 18, 2025 | 19.05 | 19.15 | 19.05 | 19.12 | 19.12 | 0.16% | 5,146,660 |
| Jul 17, 2025 | 19.09 | 19.15 | 19.00 | 19.09 | 19.09 | -0.05% | 4,700,900 |
| Jul 16, 2025 | 19.03 | 19.12 | 18.97 | 19.10 | 19.10 | 0.42% | 4,689,258 |
| Jul 15, 2025 | 19.13 | 19.21 | 18.94 | 19.02 | 19.02 | -0.83% | 5,827,367 |
| Jul 14, 2025 | 19.08 | 19.22 | 19.06 | 19.18 | 19.18 | 0.68% | 7,125,920 |
| Jul 11, 2025 | 19.09 | 19.24 | 19.02 | 19.05 | 19.05 | -0.05% | 8,355,604 |
| Jul 10, 2025 | 18.90 | 19.07 | 18.86 | 19.06 | 19.06 | 0.85% | 7,438,636 |
| Jul 9, 2025 | 18.94 | 19.01 | 18.88 | 18.90 | 18.90 | -0.21% | 5,569,600 |
| Jul 8, 2025 | 18.92 | 18.95 | 18.82 | 18.94 | 18.94 | 0.11% | 5,140,972 |
| Jul 7, 2025 | 18.88 | 18.96 | 18.81 | 18.92 | 18.92 | 0.42% | 4,513,624 |
| Jul 4, 2025 | 18.99 | 19.02 | 18.81 | 18.84 | 18.84 | -0.74% | 4,440,200 |
| Jul 3, 2025 | 18.97 | 19.08 | 18.95 | 18.98 | 18.98 | -0.05% | 3,939,100 |
| Jul 2, 2025 | 18.94 | 19.04 | 18.92 | 18.99 | 18.99 | 0.32% | 4,279,000 |
| Jul 1, 2025 | 19.00 | 19.01 | 18.88 | 18.93 | 18.93 | -0.42% | 4,343,887 |
| Jun 30, 2025 | 18.88 | 19.03 | 18.85 | 19.01 | 19.01 | 0.90% | 6,497,411 |