Hangzhou Robam Appliances Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	20.16	20.37	19.95	20.12	19.54	-0.20%	3,800,900
Apr 15, 2026	20.02	20.25	19.83	20.16	19.58	1.15%	5,129,366
Apr 14, 2026	20.18	20.20	19.80	19.93	19.35	-0.50%	4,883,970
Apr 13, 2026	20.18	20.21	19.98	20.03	19.45	-0.84%	3,158,914
Apr 10, 2026	20.23	20.36	20.01	20.20	19.62	-0.05%	5,718,241
Apr 9, 2026	20.72	20.84	20.16	20.21	19.63	-3.39%	5,899,491
Apr 8, 2026	20.72	20.93	20.53	20.92	20.32	1.95%	7,064,900
Apr 7, 2026	20.88	20.99	20.47	20.52	19.93	-1.72%	4,968,700
Apr 3, 2026	20.86	20.97	20.57	20.88	20.28	0.10%	4,033,050
Apr 2, 2026	20.88	20.90	20.60	20.86	20.26	-0.19%	4,230,431
Apr 1, 2026	21.27	21.35	20.72	20.90	20.30	-1.04%	6,248,900
Mar 31, 2026	20.50	21.43	20.49	21.12	20.51	3.02%	9,986,128
Mar 30, 2026	19.94	20.50	19.85	20.50	19.91	2.19%	6,635,499
Mar 27, 2026	19.81	20.10	19.71	20.06	19.48	0.96%	3,009,020