Shenzhen Rapoo Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	20.91	20.91	19.53	20.69	20.69	-0.05%	7,706,604
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
Aug 13, 2026	18.91	19.11	18.65	18.67	18.67	-1.22%	3,462,984
Aug 12, 2026	18.94	19.03	18.82	18.90	18.90	-0.79%	4,121,714
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%	6,017,296
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%	4,362,700
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%	1,840,705