Shenzhen Rapoo Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	16.83	17.05	16.73	17.02	17.02	1.37%	1,152,106
Mar 13, 2026	16.94	17.11	16.75	16.79	16.79	-0.71%	1,855,405
Mar 12, 2026	17.00	17.14	16.90	16.91	16.91	-0.82%	1,176,600
Mar 11, 2026	17.25	17.30	17.03	17.05	17.05	-0.87%	1,492,127
Mar 10, 2026	17.05	17.27	17.05	17.20	17.20	1.78%	1,298,946
Mar 9, 2026	16.70	16.95	16.40	16.90	16.90	0.06%	2,007,800
Mar 6, 2026	16.74	16.90	16.67	16.89	16.89	0.54%	1,182,270
Mar 5, 2026	16.65	16.94	16.65	16.80	16.80	1.82%	1,639,194
Mar 4, 2026	16.31	16.55	16.20	16.50	16.50	-0.06%	1,751,763
Mar 3, 2026	17.06	17.20	16.50	16.51	16.51	-3.28%	3,094,600
Mar 2, 2026	17.86	17.87	17.06	17.07	17.07	-5.38%	6,105,863
Feb 27, 2026	18.16	18.20	18.01	18.04	18.04	-0.82%	2,023,200
Feb 26, 2026	18.22	18.36	18.12	18.19	18.19	0.17%	1,393,700
Feb 25, 2026	18.09	18.35	18.08	18.16	18.16	0.44%	1,503,700
Feb 24, 2026	18.31	18.40	18.00	18.08	18.08	0.22%	1,538,201
Feb 13, 2026	18.13	18.38	18.03	18.04	18.04	-0.72%	1,558,694
Feb 12, 2026	18.31	18.40	18.13	18.17	18.17	-0.76%	1,349,299
Feb 11, 2026	18.36	18.46	18.29	18.31	18.31	-0.27%	1,063,357
Feb 10, 2026	18.20	18.60	18.09	18.36	18.36	1.05%	2,023,758
Feb 9, 2026	18.03	18.26	18.03	18.17	18.17	1.51%	1,534,801
Feb 6, 2026	17.96	18.07	17.84	17.90	17.90	-0.33%	1,365,599
Feb 5, 2026	17.91	18.13	17.88	17.96	17.96	-0.06%	1,361,503
Feb 4, 2026	18.00	18.06	17.81	17.97	17.97	-0.44%	1,757,505
Feb 3, 2026	18.05	18.16	17.90	18.05	18.05	0.61%	1,714,583
Feb 2, 2026	18.17	18.35	17.93	17.94	17.94	-1.21%	2,454,894
Jan 30, 2026	18.45	18.60	17.91	18.16	18.16	-2.68%	4,100,517
Jan 29, 2026	18.80	19.05	18.56	18.66	18.66	-0.74%	4,318,498
Jan 28, 2026	19.04	19.08	18.78	18.80	18.80	-1.16%	3,301,800
Jan 27, 2026	18.46	19.28	18.45	19.02	19.02	2.81%	6,154,747
Jan 26, 2026	18.61	18.84	18.36	18.50	18.50	-1.23%	4,149,410
Jan 23, 2026	18.71	18.76	18.60	18.73	18.73	0.21%	2,169,500
Jan 22, 2026	18.55	18.73	18.47	18.69	18.69	1.03%	1,898,424
Jan 21, 2026	18.34	18.54	18.20	18.50	18.50	0.82%	2,197,900
Jan 20, 2026	18.50	18.59	18.25	18.35	18.35	-0.60%	2,395,300
Jan 19, 2026	18.64	18.68	18.41	18.46	18.46	-0.97%	2,311,457
Jan 16, 2026	18.81	18.88	18.42	18.64	18.64	-0.37%	2,723,177
Jan 15, 2026	18.70	19.09	18.60	18.71	18.71	-0.90%	3,439,800
Jan 14, 2026	18.63	19.06	18.56	18.88	18.88	1.78%	5,328,300
Jan 13, 2026	19.05	19.05	18.51	18.55	18.55	-1.85%	4,244,963
Jan 12, 2026	18.36	18.97	18.28	18.90	18.90	3.50%	5,626,020
Jan 9, 2026	18.21	18.26	18.04	18.26	18.26	0.61%	3,073,700
Jan 8, 2026	17.90	18.17	17.79	18.15	18.15	1.34%	2,438,483
Jan 7, 2026	18.15	18.21	17.89	17.91	17.91	-1.32%	2,623,048
Jan 6, 2026	18.07	18.20	17.95	18.15	18.15	0.44%	2,618,422
Jan 5, 2026	17.88	18.07	17.77	18.07	18.07	1.46%	2,485,901
Dec 31, 2025	17.85	17.85	17.62	17.81	17.81	0.79%	1,575,618
Dec 30, 2025	17.81	17.91	17.66	17.67	17.67	-0.56%	1,532,700
Dec 29, 2025	17.65	17.80	17.65	17.77	17.77	0.11%	1,195,147
Dec 26, 2025	17.98	17.98	17.65	17.75	17.75	-1.28%	1,927,500
Dec 25, 2025	17.89	18.28	17.78	17.98	17.98	0.56%	2,240,895