Shenzhen Rapoo Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	19.41	19.42	18.75	18.80	18.80	-2.94%	3,975,300
Aug 27, 2026	19.07	19.43	18.95	19.37	19.37	1.31%	3,175,699
Aug 26, 2026	18.88	19.45	18.68	19.12	19.12	0.21%	3,298,700
Aug 25, 2026	18.30	19.09	18.12	19.08	19.08	3.02%	3,773,082
Aug 24, 2026	18.80	19.17	18.30	18.52	18.52	-1.85%	3,685,655
Aug 21, 2026	18.25	19.01	18.05	18.87	18.87	2.50%	6,465,565
Aug 20, 2026	17.74	18.79	17.56	18.41	18.41	3.14%	5,652,400
Aug 19, 2026	19.61	19.61	17.85	17.85	17.85	-9.98%	8,264,406
Aug 18, 2026	19.53	20.20	19.42	19.83	19.83	0.61%	5,970,200
Aug 17, 2026	18.31	19.76	18.31	19.71	19.71	6.77%	9,795,997
Aug 14, 2026	18.90	18.90	18.25	18.46	18.46	-1.12%	2,868,300
Aug 13, 2026	18.91	19.11	18.65	18.67	18.67	-1.22%	3,463,184
Aug 12, 2026	18.94	19.03	18.82	18.90	18.90	-0.79%	4,122,614
Aug 11, 2026	18.72	19.36	18.44	19.05	19.05	1.71%	5,226,618
Aug 10, 2026	18.80	18.90	18.40	18.73	18.73	-0.37%	3,208,110
Aug 7, 2026	18.77	18.94	18.57	18.80	18.80	-0.90%	2,929,500
Aug 6, 2026	18.75	19.00	18.51	18.97	18.97	1.44%	4,003,700
Aug 5, 2026	18.50	19.06	18.47	18.70	18.70	1.19%	5,737,700
Aug 4, 2026	17.93	18.67	17.90	18.48	18.48	3.53%	6,020,296
Aug 3, 2026	18.10	18.54	17.80	17.85	17.85	-1.38%	4,286,900
Jul 31, 2026	18.00	18.36	17.74	18.10	18.10	2.84%	4,363,100
Jul 30, 2026	18.50	18.77	17.48	17.60	17.60	-6.23%	6,435,934
Jul 29, 2026	18.03	18.86	18.01	18.77	18.77	4.74%	6,556,434
Jul 28, 2026	17.90	18.50	17.61	17.92	17.92	1.36%	6,977,000
Jul 27, 2026	16.07	17.68	15.97	17.68	17.68	10.02%	4,636,301
Jul 24, 2026	16.23	16.43	16.00	16.07	16.07	-2.01%	1,841,905
Jul 23, 2026	16.10	16.70	16.00	16.40	16.40	1.86%	2,825,700
Jul 22, 2026	16.34	16.48	15.93	16.10	16.10	-1.65%	3,701,700
Jul 21, 2026	16.65	17.13	15.85	16.37	16.37	-1.44%	7,035,936
Jul 20, 2026	17.83	17.97	16.40	16.61	16.61	-7.15%	7,947,400
Jul 17, 2026	17.69	18.68	16.86	17.89	17.89	1.25%	10,060,880
Jul 16, 2026	17.37	18.36	17.21	17.67	17.67	1.38%	4,142,500
Jul 15, 2026	17.10	17.58	16.93	17.43	17.43	1.51%	2,780,405
Jul 14, 2026	17.37	17.56	16.51	17.17	17.17	-1.27%	4,247,710
Jul 13, 2026	18.31	18.54	17.33	17.39	17.39	-5.90%	5,551,699
Jul 10, 2026	18.78	19.30	18.48	18.48	18.48	-2.07%	3,894,169
Jul 9, 2026	18.74	18.91	17.93	18.87	18.87	0.37%	4,600,759
Jul 8, 2026	18.71	19.40	18.44	18.80	18.80	0.27%	3,921,400
Jul 7, 2026	19.01	19.35	18.56	18.75	18.75	-1.94%	3,687,010
Jul 6, 2026	19.76	19.83	19.00	19.12	19.12	-3.09%	4,735,319
Jul 3, 2026	19.35	19.92	19.20	19.73	19.73	2.23%	6,625,200
Jul 2, 2026	18.92	19.88	18.68	19.30	19.30	2.06%	9,173,359
Jul 1, 2026	18.17	19.39	18.12	18.91	18.91	3.00%	6,561,259
Jun 30, 2026	17.55	18.54	17.35	18.36	18.36	4.56%	4,700,689
Jun 29, 2026	17.73	17.73	16.80	17.56	17.56	-1.57%	5,684,917
Jun 26, 2026	18.25	18.58	17.62	17.84	17.84	-3.83%	5,856,929
Jun 25, 2026	18.61	18.80	18.01	18.55	18.55	-0.43%	5,863,300
Jun 24, 2026	19.02	19.21	18.07	18.63	18.63	-2.05%	7,756,600
Jun 23, 2026	19.24	19.70	18.91	19.02	19.02	-1.91%	7,093,721
Jun 22, 2026	19.50	20.12	18.63	19.39	19.39	-0.67%	11,148,536