Shenzhen Rapoo Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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