Shenzhen Rapoo Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	18.71	19.08	18.71	18.86	-	-0.84%	1,969,300
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
Dec 24, 2025	17.71	17.93	17.56	17.88	17.88	1.53%	1,427,501
Dec 23, 2025	17.96	17.96	17.60	17.61	17.61	-1.95%	1,620,201
Dec 22, 2025	17.93	18.13	17.90	17.96	17.96	0.45%	1,138,199
Dec 19, 2025	17.88	18.05	17.86	17.88	17.88	-0.06%	1,323,401
Dec 18, 2025	17.62	18.06	17.56	17.89	17.89	0.90%	1,948,439
Dec 17, 2025	17.71	17.81	17.31	17.73	17.73	0.06%	2,097,308
Dec 16, 2025	17.87	17.95	17.65	17.72	17.72	-0.84%	1,987,600
Dec 15, 2025	18.12	18.17	17.86	17.87	17.87	-1.54%	1,486,900
Dec 12, 2025	18.17	18.33	18.02	18.15	18.15	-0.06%	1,422,793
Dec 11, 2025	18.55	18.57	18.11	18.16	18.16	-1.78%	1,725,964
Dec 10, 2025	18.62	18.63	18.42	18.49	18.49	-0.80%	1,201,700
Dec 9, 2025	18.85	18.94	18.61	18.64	18.64	-1.11%	1,509,364
Dec 8, 2025	18.79	18.91	18.72	18.85	18.85	0.80%	1,294,239
Dec 5, 2025	18.52	18.73	18.30	18.70	18.70	0.97%	1,488,000
Dec 4, 2025	18.78	18.78	18.36	18.52	18.52	-1.38%	1,656,778
Dec 3, 2025	19.13	19.13	18.71	18.78	18.78	-1.83%	1,592,806
Dec 2, 2025	19.25	19.26	19.00	19.13	19.13	-0.36%	1,747,158
Dec 1, 2025	18.61	19.38	18.52	19.20	19.20	3.17%	3,829,800
Nov 28, 2025	18.64	18.72	18.43	18.61	18.61	0.43%	1,263,600
Nov 27, 2025	18.38	18.76	18.30	18.53	18.53	0.76%	1,786,310
Nov 26, 2025	18.41	18.88	18.36	18.39	18.39	-0.11%	2,021,004
Nov 25, 2025	18.55	18.58	18.30	18.41	18.41	0.71%	1,735,300
Nov 24, 2025	18.20	18.30	17.95	18.28	18.28	2.07%	2,167,501
Nov 21, 2025	18.43	18.60	17.79	17.91	17.91	-3.29%	3,044,369
Nov 20, 2025	18.73	18.99	18.50	18.52	18.52	-0.96%	2,002,274
Nov 19, 2025	18.91	19.05	18.62	18.70	18.70	-1.58%	1,980,087
Nov 18, 2025	19.00	19.04	18.82	19.00	19.00	-	1,193,237