Shenzhen Rapoo Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	17.55	17.84	17.44	17.77	17.77	-0.17%	4,214,181
May 7, 2026	17.55	18.65	17.27	17.80	17.80	1.19%	7,087,177
May 6, 2026	17.50	17.84	17.03	17.59	17.59	2.33%	5,861,986
Apr 30, 2026	16.55	17.49	16.51	17.19	17.19	3.37%	4,823,327
Apr 29, 2026	16.23	16.84	16.10	16.63	16.63	2.34%	4,710,611
Apr 28, 2026	16.02	16.55	15.90	16.25	16.25	1.37%	3,850,800
Apr 27, 2026	15.60	16.08	15.40	16.03	16.03	2.23%	2,720,600
Apr 24, 2026	15.33	15.74	15.09	15.68	15.68	2.35%	2,467,200
Apr 23, 2026	15.63	15.66	15.32	15.32	15.32	-2.05%	1,507,700
Apr 22, 2026	15.46	15.65	15.33	15.64	15.64	1.16%	1,621,000
Apr 21, 2026	15.66	15.69	15.35	15.46	15.46	-1.59%	1,421,200
Apr 20, 2026	15.63	15.72	15.53	15.71	15.71	0.51%	1,420,800
Apr 17, 2026	15.83	15.83	15.47	15.63	15.63	-1.39%	1,906,000
Apr 16, 2026	15.57	15.90	15.47	15.85	15.85	1.99%	2,446,300
Apr 15, 2026	15.60	16.11	15.48	15.54	15.54	-0.26%	2,528,700
Apr 14, 2026	15.56	15.90	15.38	15.58	15.58	0.78%	1,592,500
Apr 13, 2026	15.63	15.66	15.37	15.46	15.46	-1.09%	1,104,785
Apr 10, 2026	15.58	15.75	15.48	15.63	15.63	1.43%	1,564,799
Apr 9, 2026	15.56	15.68	15.37	15.41	15.41	-1.78%	1,359,500
Apr 8, 2026	15.48	15.70	15.41	15.69	15.69	3.09%	1,732,505
Apr 7, 2026	14.82	15.23	14.82	15.22	15.22	2.15%	1,121,842
Apr 3, 2026	15.24	15.25	14.83	14.90	14.90	-1.84%	1,150,301
Apr 2, 2026	15.54	15.55	15.05	15.18	15.18	-2.25%	1,406,300
Apr 1, 2026	15.52	15.70	15.40	15.53	15.53	1.50%	1,440,788
Mar 31, 2026	15.48	15.67	15.30	15.30	15.30	-0.65%	2,001,045
Mar 30, 2026	15.50	15.50	15.10	15.40	15.40	-2.72%	3,698,177
Mar 27, 2026	15.44	16.50	15.18	15.83	15.83	4.21%	5,670,663
Mar 26, 2026	15.50	15.68	15.11	15.19	15.19	-2.06%	1,461,461
Mar 25, 2026	15.45	15.60	15.40	15.51	15.51	1.37%	1,787,900
Mar 24, 2026	15.12	15.33	14.87	15.30	15.30	3.38%	2,265,768
Mar 23, 2026	15.56	15.61	14.71	14.80	14.80	-6.15%	3,699,800
Mar 20, 2026	16.41	16.51	15.76	15.77	15.77	-3.84%	2,088,764
Mar 19, 2026	16.85	16.85	16.37	16.40	16.40	-2.26%	1,390,884
Mar 18, 2026	16.71	16.87	16.56	16.78	16.78	0.90%	1,056,286
Mar 17, 2026	17.11	17.11	16.60	16.63	16.63	-2.29%	1,166,300
Mar 16, 2026	16.83	17.05	16.73	17.02	17.02	1.37%	1,152,106
Mar 13, 2026	16.94	17.11	16.75	16.79	16.79	-0.71%	1,855,405
Mar 12, 2026	17.00	17.14	16.90	16.91	16.91	-0.82%	1,176,600
Mar 11, 2026	17.25	17.30	17.03	17.05	17.05	-0.87%	1,492,127
Mar 10, 2026	17.05	17.27	17.05	17.20	17.20	1.78%	1,298,946
Mar 9, 2026	16.70	16.95	16.40	16.90	16.90	0.06%	2,007,800
Mar 6, 2026	16.74	16.90	16.67	16.89	16.89	0.54%	1,182,270
Mar 5, 2026	16.65	16.94	16.65	16.80	16.80	1.82%	1,639,194