RoboTechnik Intelligent Technology Co., LTD (SHE:300757)
China · Delayed Price · Currency is CNY 239.94
+8.46 (3.65%)
Sep 5, 2025, 3:04 PM CST
SHE:300757 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 234.76 | 242.00 | 229.31 | 239.94 | 239.94 | 3.65% | 8,400,908 |
| Sep 4, 2025 | 251.00 | 253.60 | 228.11 | 231.48 | 231.48 | -2.83% | 11,520,489 |
| Sep 3, 2025 | 240.88 | 244.58 | 236.50 | 238.22 | 238.22 | -0.56% | 7,615,356 |
| Sep 2, 2025 | 255.13 | 262.42 | 237.79 | 239.57 | 239.57 | -6.82% | 12,508,123 |
| Sep 1, 2025 | 260.01 | 264.00 | 247.50 | 257.10 | 257.10 | -2.19% | 11,503,482 |
| Aug 29, 2025 | 288.03 | 293.88 | 260.00 | 262.85 | 262.85 | -1.91% | 12,554,509 |
| Aug 28, 2025 | 264.86 | 273.00 | 256.01 | 267.98 | 267.98 | 0.83% | 15,194,066 |
| Aug 27, 2025 | 268.12 | 279.55 | 258.00 | 265.77 | 265.77 | -0.83% | 13,527,943 |
| Aug 26, 2025 | 273.00 | 279.30 | 266.08 | 268.00 | 267.96 | -0.87% | 14,275,209 |
| Aug 25, 2025 | 234.63 | 270.36 | 232.26 | 270.36 | 270.31 | 20.00% | 15,370,423 |
| Aug 22, 2025 | 212.01 | 229.66 | 212.01 | 225.30 | 225.26 | 5.68% | 10,403,346 |
| Aug 21, 2025 | 203.01 | 222.00 | 201.53 | 213.20 | 213.16 | 5.76% | 12,051,111 |
| Aug 20, 2025 | 198.03 | 204.30 | 196.01 | 201.58 | 201.55 | 0.32% | 6,554,053 |
| Aug 19, 2025 | 201.86 | 210.88 | 200.12 | 200.93 | 200.90 | -1.55% | 8,914,668 |
| Aug 18, 2025 | 199.66 | 212.00 | 199.16 | 204.10 | 204.07 | 1.30% | 11,389,220 |
| Aug 15, 2025 | 205.00 | 205.74 | 197.00 | 201.49 | 201.46 | -3.05% | 9,581,492 |
| Aug 14, 2025 | 205.02 | 208.00 | 200.82 | 207.83 | 207.80 | 1.35% | 14,632,148 |
| Aug 13, 2025 | 173.80 | 205.07 | 173.02 | 205.07 | 205.04 | 20.00% | 20,952,758 |
| Aug 12, 2025 | 165.60 | 172.72 | 164.64 | 170.89 | 170.86 | 1.99% | 5,277,769 |
| Aug 11, 2025 | 167.32 | 169.99 | 165.63 | 167.55 | 167.52 | 0.45% | 4,750,922 |
| Aug 8, 2025 | 175.00 | 176.60 | 166.72 | 166.80 | 166.77 | -4.77% | 6,335,626 |
| Aug 7, 2025 | 171.18 | 181.50 | 171.17 | 175.15 | 175.12 | 2.33% | 7,436,251 |
| Aug 6, 2025 | 170.98 | 172.79 | 170.03 | 171.16 | 171.13 | -0.48% | 3,742,118 |
| Aug 5, 2025 | 177.50 | 179.00 | 169.50 | 171.99 | 171.96 | -2.23% | 6,053,993 |
| Aug 4, 2025 | 174.10 | 177.60 | 171.41 | 175.91 | 175.88 | -1.26% | 5,256,371 |
| Aug 1, 2025 | 178.02 | 184.50 | 178.00 | 178.16 | 178.13 | -1.40% | 5,335,571 |
| Jul 31, 2025 | 180.40 | 188.88 | 178.80 | 180.69 | 180.66 | 2.06% | 10,456,171 |
| Jul 30, 2025 | 181.05 | 183.01 | 173.90 | 177.04 | 177.01 | -4.21% | 8,552,842 |
| Jul 29, 2025 | 180.50 | 187.90 | 175.15 | 184.83 | 184.80 | 2.51% | 8,544,613 |
| Jul 28, 2025 | 181.28 | 183.97 | 179.40 | 180.31 | 180.28 | 0.84% | 5,165,720 |
| Jul 25, 2025 | 179.50 | 183.48 | 176.49 | 178.81 | 178.78 | -0.64% | 4,827,200 |
| Jul 24, 2025 | 182.19 | 184.00 | 176.40 | 179.97 | 179.94 | -0.73% | 6,749,548 |
| Jul 23, 2025 | 166.87 | 181.45 | 166.87 | 181.30 | 181.27 | 6.82% | 9,776,330 |
| Jul 22, 2025 | 169.60 | 175.00 | 167.47 | 169.72 | 169.69 | -0.21% | 7,431,316 |
| Jul 21, 2025 | 164.66 | 172.50 | 164.01 | 170.08 | 170.05 | 2.46% | 6,951,949 |
| Jul 18, 2025 | 167.00 | 175.00 | 165.60 | 166.00 | 165.97 | - | 7,711,740 |
| Jul 17, 2025 | 158.80 | 169.00 | 157.76 | 166.00 | 165.97 | 3.75% | 8,668,098 |
| Jul 16, 2025 | 152.50 | 168.00 | 151.29 | 160.00 | 159.97 | 3.72% | 9,496,131 |
| Jul 15, 2025 | 155.28 | 161.19 | 153.66 | 154.26 | 154.23 | -0.22% | 8,475,540 |
| Jul 14, 2025 | 157.00 | 159.55 | 153.19 | 154.60 | 154.57 | 2.28% | 9,138,478 |
| Jul 11, 2025 | 146.45 | 155.56 | 144.09 | 151.16 | 151.13 | 6.38% | 11,318,427 |
| Jul 10, 2025 | 137.00 | 146.60 | 136.92 | 142.10 | 142.08 | 4.09% | 7,618,461 |
| Jul 9, 2025 | 139.72 | 140.79 | 136.13 | 136.51 | 136.49 | -2.43% | 3,724,176 |
| Jul 8, 2025 | 135.56 | 141.90 | 134.50 | 139.91 | 139.89 | 2.86% | 4,863,416 |
| Jul 7, 2025 | 137.68 | 139.00 | 134.70 | 136.02 | 136.00 | -2.28% | 3,520,038 |
| Jul 4, 2025 | 143.11 | 144.00 | 139.19 | 139.19 | 139.17 | -2.21% | 4,456,870 |
| Jul 3, 2025 | 143.00 | 143.98 | 141.00 | 142.33 | 142.31 | 0.01% | 2,852,940 |
| Jul 2, 2025 | 148.10 | 149.49 | 141.66 | 142.31 | 142.29 | -5.13% | 5,353,382 |
| Jul 1, 2025 | 149.11 | 153.88 | 147.25 | 150.00 | 149.97 | 0.02% | 4,954,730 |
| Jun 30, 2025 | 148.98 | 152.99 | 147.49 | 149.97 | 149.94 | 2.58% | 8,183,975 |