Hangzhou Robam Appliances Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	16.33	16.68	16.17	16.36	16.36	-0.18%	10,040,320
Sep 18, 2026	16.15	16.43	16.06	16.39	16.39	1.74%	6,551,922
Sep 17, 2026	16.44	16.65	15.97	16.11	16.11	-2.78%	9,476,859
Sep 16, 2026	16.45	16.88	16.01	16.57	16.57	0.61%	10,631,015
Sep 15, 2026	17.00	17.06	16.41	16.47	16.47	-2.83%	7,790,408
Sep 14, 2026	16.88	17.26	16.65	16.95	16.95	-0.12%	8,928,689
Sep 11, 2026	16.30	17.02	16.13	16.97	16.97	3.92%	26,123,858
Sep 10, 2026	15.93	16.39	15.75	16.33	16.33	2.51%	12,663,639
Sep 9, 2026	15.81	15.98	15.68	15.93	15.93	0.57%	6,752,574
Sep 8, 2026	15.94	16.09	15.81	15.84	15.84	-0.50%	4,974,800
Sep 7, 2026	16.06	16.21	15.85	15.92	15.92	-0.81%	5,644,372
Sep 4, 2026	15.81	16.24	15.80	16.05	16.05	1.58%	6,549,674
Sep 3, 2026	15.75	16.01	15.75	15.80	15.80	0.51%	5,902,758
Sep 2, 2026	15.92	15.93	15.65	15.72	15.72	-1.38%	5,654,982
Sep 1, 2026	15.87	16.07	15.82	15.94	15.94	0.25%	6,989,624
Aug 31, 2026	16.12	16.36	15.88	15.90	15.90	-1.00%	10,609,677
Aug 28, 2026	16.27	16.38	15.86	16.06	16.06	-1.47%	10,621,700
Aug 27, 2026	16.43	16.51	16.22	16.30	16.30	-1.21%	7,784,360
Aug 26, 2026	16.51	16.72	16.45	16.50	16.50	-0.36%	5,024,016
Aug 25, 2026	16.43	16.72	16.43	16.56	16.56	-0.06%	6,914,208
Aug 24, 2026	16.15	16.65	16.08	16.57	16.57	2.41%	13,132,867
Aug 21, 2026	16.30	16.33	16.03	16.18	16.18	-0.98%	6,097,365
Aug 20, 2026	16.43	16.55	16.07	16.34	16.34	-0.55%	10,899,475
Aug 19, 2026	15.65	16.58	15.61	16.43	16.43	4.32%	22,978,767
Aug 18, 2026	15.58	15.77	15.40	15.75	15.75	0.77%	7,942,114
Aug 17, 2026	15.72	15.89	15.40	15.63	15.63	-1.14%	7,600,790
Aug 14, 2026	15.98	15.98	15.72	15.81	15.81	-1.06%	5,742,998
Aug 13, 2026	16.00	16.16	15.65	15.98	15.98	-0.37%	13,819,736
Aug 12, 2026	15.84	16.25	15.66	16.04	16.04	0.82%	12,073,135
Aug 11, 2026	15.72	16.06	15.60	15.91	15.91	0.89%	12,828,375
Aug 10, 2026	15.20	15.81	15.11	15.77	15.77	3.41%	14,688,409
Aug 7, 2026	15.40	15.44	15.00	15.25	15.25	-1.23%	12,261,182
Aug 6, 2026	15.68	15.73	15.36	15.44	15.44	-1.72%	9,420,500
Aug 5, 2026	15.80	15.86	15.60	15.71	15.71	-0.63%	8,070,199
Aug 4, 2026	16.07	16.17	15.78	15.81	15.81	-1.62%	9,015,933
Aug 3, 2026	15.84	16.13	15.80	16.07	16.07	0.82%	10,186,827
Jul 31, 2026	16.27	16.41	15.69	15.94	15.94	-3.63%	24,042,395
Jul 30, 2026	16.45	16.69	16.38	16.54	16.54	0.55%	8,471,022
Jul 29, 2026	16.10	16.59	15.98	16.45	16.45	1.92%	9,371,424
Jul 28, 2026	15.51	16.21	15.45	16.14	16.14	3.86%	11,577,747
Jul 27, 2026	15.28	15.64	15.17	15.54	15.54	1.97%	7,026,508
Jul 24, 2026	15.48	15.61	15.14	15.24	15.24	-2.62%	7,408,783
Jul 23, 2026	15.45	15.66	15.17	15.65	15.65	0.64%	10,083,608
Jul 22, 2026	15.45	15.59	15.20	15.55	15.55	0.52%	7,213,633
Jul 21, 2026	15.60	15.91	15.36	15.47	15.47	-0.90%	11,619,169
Jul 20, 2026	15.65	15.84	15.40	15.61	15.61	-0.83%	10,254,556
Jul 17, 2026	16.22	16.34	15.71	15.74	15.74	-2.72%	7,922,400
Jul 16, 2026	15.72	16.32	15.68	16.18	16.18	1.25%	8,898,862
Jul 15, 2026	15.14	16.01	15.05	15.98	15.98	5.48%	14,646,042
Jul 14, 2026	15.07	15.32	14.91	15.15	15.15	0.46%	6,288,842