Shenzhen Rapoo Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	18.05	19.91	17.95	19.52	19.52	7.85%	14,459,020
Jun 17, 2026	18.27	18.28	17.75	18.10	18.10	-1.58%	3,993,187
Jun 16, 2026	18.40	18.89	18.14	18.39	18.39	-0.38%	4,326,175
Jun 15, 2026	18.13	18.76	18.13	18.46	18.46	0.98%	4,054,200
Jun 12, 2026	18.38	18.65	18.14	18.28	18.28	0.16%	3,416,222
Jun 11, 2026	18.23	18.66	17.70	18.25	18.25	0.16%	4,744,435
Jun 10, 2026	17.21	18.35	17.20	18.22	18.22	4.47%	5,612,114
Jun 9, 2026	17.88	18.11	17.25	17.44	17.44	-1.47%	3,170,800
Jun 8, 2026	17.68	18.13	17.22	17.70	17.70	-1.28%	3,547,401
Jun 5, 2026	17.68	18.23	17.45	17.93	17.93	0.50%	3,069,188
Jun 4, 2026	18.04	18.50	17.76	17.84	17.84	-1.16%	2,888,700
Jun 3, 2026	18.15	18.42	17.86	18.05	18.05	-0.55%	2,862,983
Jun 2, 2026	18.36	18.47	18.02	18.15	18.15	-1.41%	3,626,289
Jun 1, 2026	17.89	18.80	17.88	18.41	18.41	2.96%	4,878,996
May 29, 2026	18.80	18.81	17.88	17.88	17.88	-4.28%	4,404,460
May 28, 2026	18.37	19.06	18.04	18.68	18.68	2.58%	4,627,006
May 27, 2026	18.34	19.29	18.16	18.21	18.21	-0.60%	4,152,000
May 26, 2026	18.66	19.12	18.15	18.32	18.32	-2.66%	4,574,900
May 25, 2026	18.96	19.31	18.61	18.82	18.82	-0.63%	4,083,495
May 22, 2026	18.86	19.19	18.68	18.94	18.94	0.48%	4,001,205
May 21, 2026	19.23	19.50	18.77	18.85	18.85	-1.93%	5,472,000
May 20, 2026	19.13	19.43	18.96	19.22	19.22	-0.05%	5,330,965
May 19, 2026	19.20	19.50	18.82	19.23	19.23	1.16%	4,179,457
May 18, 2026	18.87	19.16	18.35	19.01	19.01	0.58%	5,137,692
May 15, 2026	18.58	19.33	18.58	18.90	18.90	0.80%	7,265,908
May 14, 2026	18.31	18.94	18.08	18.75	18.75	2.40%	7,977,686
May 13, 2026	17.41	18.54	17.33	18.31	18.31	5.05%	6,488,394
May 12, 2026	17.90	17.91	17.38	17.43	17.43	-2.63%	3,291,300
May 11, 2026	17.72	18.04	17.69	17.90	17.90	0.73%	3,179,878