Hangzhou Robam Appliances Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	14.80	14.80	14.51	14.54	-	-0.55%	1,296,400
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
Jun 22, 2026	15.48	15.49	15.10	15.46	15.46	-0.39%	7,765,863
Jun 18, 2026	15.61	15.66	15.39	15.52	15.52	-0.64%	4,775,006
Jun 17, 2026	16.03	16.03	15.55	15.62	15.62	-2.62%	8,389,888
Jun 16, 2026	16.35	16.35	15.88	16.04	16.04	-1.60%	8,191,903
Jun 15, 2026	16.33	16.55	16.25	16.30	16.30	-0.06%	7,168,990
Jun 12, 2026	16.40	16.49	16.11	16.31	16.31	-0.61%	10,933,019
Jun 11, 2026	16.48	16.76	16.41	16.41	16.41	-0.42%	7,011,594
Jun 10, 2026	16.05	16.49	16.05	16.48	16.48	2.30%	6,194,468
Jun 9, 2026	16.40	16.42	16.06	16.11	16.11	-1.65%	5,769,298
Jun 8, 2026	16.56	16.82	16.25	16.38	16.38	-1.92%	4,798,848
Jun 5, 2026	16.16	16.94	16.10	16.70	16.70	3.41%	8,689,900
Jun 4, 2026	16.44	16.50	16.03	16.15	16.15	-1.76%	5,641,330
Jun 3, 2026	16.90	16.93	16.40	16.44	16.44	-2.32%	7,939,611
Jun 2, 2026	17.30	17.45	17.10	17.33	16.83	0.06%	5,984,903
Jun 1, 2026	17.31	17.38	16.91	17.32	16.82	0.06%	5,694,632
May 29, 2026	17.07	17.53	17.05	17.31	16.81	1.41%	6,229,164
May 28, 2026	17.31	17.48	17.00	17.07	16.58	-1.78%	5,063,394
May 27, 2026	17.70	17.73	17.20	17.38	16.88	-1.81%	4,278,500
May 26, 2026	17.34	17.70	17.23	17.70	17.19	2.14%	4,699,452
May 25, 2026	17.36	17.49	17.20	17.33	16.83	-0.17%	3,631,000
May 22, 2026	17.46	17.56	17.30	17.36	16.86	-0.46%	3,954,950
May 21, 2026	17.58	17.86	17.43	17.44	16.94	-1.13%	4,316,593
May 20, 2026	17.45	17.71	17.18	17.64	17.13	1.03%	6,314,000
May 19, 2026	17.55	17.70	17.40	17.46	16.96	-0.80%	4,603,340
May 18, 2026	17.91	17.91	17.28	17.60	17.09	-1.79%	9,787,251
May 15, 2026	18.24	18.30	17.86	17.92	17.40	-1.75%	7,288,904
May 14, 2026	18.48	18.52	18.06	18.24	17.71	-1.41%	7,037,705
May 13, 2026	18.82	18.96	18.39	18.50	17.97	-1.65%	8,193,671
May 12, 2026	18.57	19.17	18.40	18.81	18.27	1.24%	9,380,590
May 11, 2026	18.40	18.69	18.11	18.58	18.04	0.98%	7,288,501
May 8, 2026	18.50	18.64	18.34	18.40	17.87	-0.59%	6,867,034
May 7, 2026	18.69	18.74	18.47	18.51	17.98	-0.48%	6,829,573
May 6, 2026	17.94	18.70	17.94	18.60	18.06	3.74%	13,691,920
Apr 30, 2026	18.42	18.45	17.87	17.93	17.41	-2.66%	14,916,240
Apr 29, 2026	18.22	18.61	17.86	18.42	17.89	-0.97%	13,076,220
Apr 28, 2026	18.86	18.87	18.48	18.60	18.06	-1.90%	7,825,973
Apr 27, 2026	19.00	19.09	18.72	18.96	18.41	-0.21%	6,854,435
Apr 24, 2026	19.27	19.30	18.91	19.00	18.45	-1.96%	6,120,630
Apr 23, 2026	19.45	19.55	19.25	19.38	18.82	-0.51%	3,790,786
Apr 22, 2026	19.46	19.53	19.28	19.48	18.92	-0.26%	3,237,100
Apr 21, 2026	19.46	19.55	19.10	19.53	18.97	0.41%	6,426,998
Apr 20, 2026	19.99	20.09	19.42	19.45	18.89	-2.70%	8,041,968
Apr 17, 2026	20.11	20.11	19.91	19.99	19.41	-0.65%	3,526,073