Hangzhou Robam Appliances Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	18.42	18.45	17.87	17.93	17.93	-2.66%	14,916,248
Apr 29, 2026	18.22	18.61	17.86	18.42	18.42	-0.97%	13,076,228
Apr 28, 2026	18.86	18.87	18.48	18.60	18.60	-1.90%	7,825,973
Apr 27, 2026	19.00	19.09	18.72	18.96	18.96	-0.21%	6,854,435
Apr 24, 2026	19.27	19.30	18.91	19.00	19.00	-1.96%	6,120,630
Apr 23, 2026	19.45	19.55	19.25	19.38	19.38	-0.51%	3,790,786
Apr 22, 2026	19.46	19.53	19.28	19.48	19.48	-0.26%	3,237,100
Apr 21, 2026	19.46	19.55	19.10	19.53	19.53	0.41%	6,426,998
Apr 20, 2026	19.99	20.09	19.42	19.45	19.45	-2.70%	8,041,968
Apr 17, 2026	20.11	20.11	19.91	19.99	19.99	-0.65%	3,526,073
Apr 16, 2026	20.16	20.37	19.95	20.12	20.12	-0.20%	3,800,900
Apr 15, 2026	20.02	20.25	19.83	20.16	20.16	1.15%	5,129,366
Apr 14, 2026	20.18	20.20	19.80	19.93	19.93	-0.50%	4,883,970
Apr 13, 2026	20.18	20.21	19.98	20.03	20.03	-0.84%	3,158,914
Apr 10, 2026	20.23	20.36	20.01	20.20	20.20	-0.05%	5,718,241
Apr 9, 2026	20.72	20.84	20.16	20.21	20.21	-3.39%	5,899,491
Apr 8, 2026	20.72	20.93	20.53	20.92	20.92	1.95%	7,064,900
Apr 7, 2026	20.88	20.99	20.47	20.52	20.52	-1.72%	4,968,700
Apr 3, 2026	20.86	20.97	20.57	20.88	20.88	0.10%	4,033,050
Apr 2, 2026	20.88	20.90	20.60	20.86	20.86	-0.19%	4,230,431
Apr 1, 2026	21.27	21.35	20.72	20.90	20.90	-1.04%	6,248,900
Mar 31, 2026	20.50	21.43	20.49	21.12	21.12	3.02%	9,986,128
Mar 30, 2026	19.94	20.50	19.85	20.50	20.50	2.19%	6,635,499
Mar 27, 2026	19.81	20.10	19.71	20.06	20.06	0.96%	3,009,020
Mar 26, 2026	20.15	20.25	19.85	19.87	19.87	-1.49%	3,934,801
Mar 25, 2026	20.25	20.36	20.01	20.17	20.17	-0.35%	5,367,700
Mar 24, 2026	19.97	20.43	19.82	20.24	20.24	1.96%	4,611,124
Mar 23, 2026	20.30	20.40	19.60	19.85	19.85	-2.98%	6,955,663
Mar 20, 2026	20.56	20.96	20.45	20.46	20.46	-0.53%	4,078,966
Mar 19, 2026	20.63	20.82	20.56	20.57	20.57	-1.25%	3,200,292
Mar 18, 2026	20.90	20.96	20.64	20.83	20.83	0.14%	3,131,400
Mar 17, 2026	20.88	21.18	20.75	20.80	20.80	-0.57%	4,556,200
Mar 16, 2026	20.71	20.92	20.33	20.92	20.92	0.48%	8,121,100
Mar 13, 2026	20.57	21.00	20.48	20.82	20.82	0.87%	5,486,759
Mar 12, 2026	20.68	20.86	20.40	20.64	20.64	0.10%	4,208,943
Mar 11, 2026	20.60	20.74	20.56	20.62	20.62	-	3,770,147
Mar 10, 2026	20.40	20.70	20.34	20.62	20.62	1.48%	4,871,353
Mar 9, 2026	20.38	20.44	20.15	20.32	20.32	-0.59%	4,452,943
Mar 6, 2026	19.90	20.65	19.85	20.44	20.44	2.15%	6,297,316
Mar 5, 2026	20.32	20.39	19.76	20.01	20.01	-0.94%	9,590,680
Mar 4, 2026	20.31	20.42	19.91	20.20	20.20	-1.22%	8,074,700
Mar 3, 2026	20.58	20.79	20.32	20.45	20.45	-0.58%	6,643,641
Mar 2, 2026	20.82	21.09	20.52	20.57	20.57	-2.00%	6,662,708
Feb 27, 2026	21.02	21.22	20.93	20.99	20.99	-0.52%	3,957,500
Feb 26, 2026	21.40	21.57	21.00	21.10	21.10	-1.31%	5,469,786
Feb 25, 2026	21.36	21.74	21.28	21.38	21.38	0.09%	5,716,640
Feb 24, 2026	21.35	21.56	21.10	21.36	21.36	1.04%	4,743,113
Feb 13, 2026	21.31	21.46	21.07	21.14	21.14	-0.56%	4,070,980
Feb 12, 2026	21.32	21.42	21.06	21.26	21.26	-0.33%	6,378,176
Feb 11, 2026	21.51	21.64	21.25	21.33	21.33	-0.79%	5,109,191