Hangzhou Robam Appliances Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	15.12	15.25	15.00	15.08	15.08	-0.46%	4,011,401
Jul 10, 2026	14.86	15.32	14.65	15.15	15.15	1.61%	5,542,601
Jul 9, 2026	15.00	15.13	14.85	14.91	14.91	-0.86%	3,644,300
Jul 8, 2026	14.82	15.09	14.71	15.04	15.04	1.28%	4,129,279
Jul 7, 2026	15.42	15.42	14.83	14.85	14.85	-3.07%	5,442,498
Jul 6, 2026	15.23	15.52	15.06	15.32	15.32	0.66%	6,384,100
Jul 3, 2026	15.51	15.62	15.04	15.22	15.22	-0.85%	8,590,766
Jul 2, 2026	14.94	15.60	14.88	15.35	15.35	2.68%	9,408,307
Jul 1, 2026	14.65	15.15	14.51	14.95	14.95	2.26%	6,103,200
Jun 30, 2026	14.79	14.92	14.53	14.62	14.62	-2.21%	6,818,610
Jun 29, 2026	14.44	14.99	14.05	14.95	14.95	3.53%	9,217,271
Jun 26, 2026	14.80	14.80	14.42	14.44	14.44	-2.37%	5,366,674
Jun 25, 2026	14.81	15.11	14.75	14.79	14.79	-0.74%	4,889,874
Jun 24, 2026	15.30	15.30	14.80	14.90	14.90	-1.97%	5,568,455
Jun 23, 2026	15.39	15.60	15.14	15.20	15.20	-1.68%	6,432,100