Shenzhen Rapoo Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	18.90	18.96	17.95	18.01	18.01	-4.20%	4,648,175
Oct 29, 2026	19.19	19.70	18.79	18.80	18.80	-2.03%	5,050,000
Oct 28, 2026	18.68	19.35	18.31	19.19	19.19	3.17%	4,098,100
Oct 27, 2026	19.89	19.93	18.57	18.60	18.60	-5.97%	4,563,296
Oct 26, 2026	19.28	19.83	19.00	19.78	19.78	1.80%	5,138,106
Oct 23, 2026	18.90	19.50	17.40	19.43	19.43	0.52%	9,514,804
Oct 22, 2026	20.37	20.42	19.32	19.33	19.33	-5.11%	4,365,101
Oct 21, 2026	20.40	20.74	20.22	20.37	20.37	-0.39%	3,503,523
Oct 20, 2026	19.76	20.68	19.75	20.45	20.45	3.07%	4,548,600
Oct 19, 2026	19.49	20.08	19.22	19.84	19.84	0.61%	4,828,500
Oct 16, 2026	21.10	21.20	19.48	19.72	19.72	-5.60%	7,110,234
Oct 15, 2026	20.98	21.69	20.71	20.89	20.89	-2.88%	6,525,710
Oct 14, 2026	21.67	21.85	20.92	21.51	21.51	-0.42%	7,570,064
Oct 13, 2026	19.95	21.86	19.30	21.60	21.60	6.72%	9,595,200
Oct 12, 2026	20.45	20.79	20.03	20.24	20.24	-2.17%	4,622,011
Oct 9, 2026	20.61	20.78	19.53	20.69	20.69	-0.05%	7,664,504
Oct 8, 2026	20.85	21.11	20.47	20.70	20.70	0.10%	5,095,900
Sep 30, 2026	20.91	21.23	20.63	20.68	20.68	-1.10%	3,998,900
Sep 29, 2026	21.39	21.70	20.90	20.91	20.91	-2.34%	5,422,511
Sep 28, 2026	22.01	22.01	21.09	21.41	21.41	-2.24%	5,651,927
Sep 24, 2026	22.35	22.37	21.88	21.90	21.90	-1.79%	5,301,500
Sep 23, 2026	22.50	22.69	22.12	22.30	22.30	-1.24%	7,227,173
Sep 22, 2026	22.40	22.92	22.21	22.58	22.58	0.18%	10,711,478
Sep 21, 2026	22.05	22.58	21.80	22.54	22.54	2.92%	14,569,122
Sep 18, 2026	20.84	22.10	20.83	21.90	21.90	5.14%	20,627,757
Sep 17, 2026	20.89	21.88	20.42	20.83	20.83	4.73%	25,398,944
Sep 16, 2026	18.08	19.89	17.95	19.89	19.89	10.01%	8,440,568
Sep 15, 2026	17.98	18.40	17.98	18.08	18.08	0.50%	2,011,400
Sep 14, 2026	18.31	18.35	17.89	17.99	17.99	-2.28%	2,510,488
Sep 11, 2026	18.09	18.58	17.81	18.41	18.41	1.83%	4,061,907
Sep 10, 2026	18.42	18.42	18.06	18.08	18.08	-1.90%	2,395,100
Sep 9, 2026	19.08	19.18	18.33	18.43	18.43	-3.36%	3,580,701
Sep 8, 2026	19.24	19.39	19.04	19.07	19.07	-0.88%	2,927,200
Sep 7, 2026	19.19	19.37	19.08	19.24	19.24	-0.31%	2,650,400
Sep 4, 2026	19.35	19.87	19.20	19.30	19.30	-0.21%	6,611,601
Sep 3, 2026	19.49	19.60	18.78	19.34	19.34	-0.77%	4,744,100
Sep 2, 2026	19.45	19.78	19.15	19.49	19.49	-0.81%	4,801,241
Sep 1, 2026	19.84	19.84	19.41	19.65	19.65	-0.66%	4,532,822
Aug 31, 2026	18.65	19.82	18.59	19.78	19.78	5.21%	5,992,822
Aug 28, 2026	19.41	19.42	18.75	18.80	18.80	-2.94%	3,974,100
Aug 27, 2026	19.07	19.43	18.95	19.37	19.37	1.31%	3,167,799
Aug 26, 2026	18.88	19.45	18.68	19.12	19.12	0.21%	3,296,800
Aug 25, 2026	18.30	19.09	18.12	19.08	19.08	3.02%	3,771,082
Aug 24, 2026	18.80	19.17	18.30	18.52	18.52	-1.85%	3,685,155
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%	5,969,900
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%	2,868,000