Hangzhou Robam Appliances Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	19.21	19.60	19.14	19.55	19.55	1.98%	12,637,135
Oct 30, 2025	19.14	19.70	19.10	19.17	19.17	1.21%	21,036,803
Oct 29, 2025	18.81	18.95	18.74	18.94	18.94	0.58%	4,038,162
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%	4,596,003
Oct 23, 2025	18.88	19.02	18.80	19.02	19.02	0.63%	4,149,200
Oct 22, 2025	18.72	18.93	18.68	18.90	18.90	0.85%	4,547,775
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	-	5,292,200
Oct 17, 2025	18.82	18.91	18.66	18.68	18.68	-1.11%	7,386,991
Oct 16, 2025	18.97	18.97	18.83	18.89	18.89	-0.21%	4,586,700
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%	9,380,664
Sep 30, 2025	18.99	19.19	18.96	19.08	19.08	0.90%	7,436,804
Sep 29, 2025	18.91	18.99	18.72	18.91	18.91	0.59%	8,838,100
Sep 26, 2025	18.95	18.96	18.70	18.80	18.80	-1.00%	6,776,572
Sep 25, 2025	19.11	19.11	18.92	18.99	18.99	-0.63%	6,797,805
Sep 24, 2025	19.00	19.19	18.90	19.11	19.11	0.10%	6,043,931
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%	10,021,807
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%	11,096,952
Sep 17, 2025	19.60	20.03	19.58	20.00	20.00	2.20%	10,505,640
Sep 16, 2025	19.49	19.65	19.39	19.57	19.57	0.51%	6,741,662
Sep 15, 2025	19.50	19.58	19.26	19.47	19.47	-0.15%	8,852,448
Sep 12, 2025	19.85	19.88	19.50	19.50	19.50	-3.80%	14,135,875
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
Sep 4, 2025	19.70	19.85	19.51	19.69	19.20	-0.20%	6,355,066
Sep 3, 2025	20.01	20.09	19.71	19.73	19.24	-1.40%	6,907,920
Sep 2, 2025	20.18	20.25	19.90	20.01	19.52	-0.94%	7,448,925
Sep 1, 2025	20.40	20.43	20.11	20.20	19.70	-0.74%	7,737,520
Aug 29, 2025	20.35	20.60	20.20	20.35	19.85	-0.20%	11,247,170
Aug 28, 2025	19.99	20.49	19.98	20.39	19.89	3.03%	18,847,272
Aug 27, 2025	20.25	20.31	19.79	19.79	19.30	-2.22%	9,849,144
Aug 26, 2025	20.00	20.37	19.90	20.24	19.74	1.20%	11,892,930
Aug 25, 2025	19.82	20.04	19.70	20.00	19.51	1.37%	12,158,292
Aug 22, 2025	19.82	19.84	19.62	19.73	19.24	-0.45%	7,899,631
Aug 21, 2025	19.81	19.92	19.72	19.82	19.33	0.51%	8,987,225
Aug 20, 2025	19.39	19.73	19.33	19.72	19.23	1.34%	9,422,637
Aug 19, 2025	19.51	19.59	19.39	19.46	18.98	-0.26%	6,712,303
Aug 18, 2025	19.45	19.54	19.40	19.51	19.03	0.57%	9,457,533
Aug 15, 2025	19.15	19.41	19.10	19.40	18.92	1.15%	5,951,514