RoboTechnik Intelligent Technology Co., LTD (SHE:300757)
China · Delayed Price · Currency is CNY 217.62
-6.78 (-3.02%)
Nov 3, 2025, 2:45 PM CST
SHE:300757 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 221.34 | 238.88 | 221.34 | 224.40 | 224.40 | 1.08% | 7,798,956 |
| Oct 30, 2025 | 228.49 | 232.00 | 220.20 | 222.00 | 222.00 | -3.18% | 4,786,934 |
| Oct 29, 2025 | 223.79 | 229.79 | 221.80 | 229.29 | 229.29 | -0.29% | 5,721,078 |
| Oct 28, 2025 | 225.21 | 233.58 | 223.89 | 229.95 | 229.95 | 0.79% | 5,128,389 |
| Oct 27, 2025 | 233.12 | 234.49 | 227.00 | 228.14 | 228.14 | -0.41% | 5,924,027 |
| Oct 24, 2025 | 223.51 | 229.08 | 219.00 | 229.08 | 229.08 | 3.66% | 5,388,730 |
| Oct 23, 2025 | 221.98 | 223.00 | 215.75 | 220.99 | 220.99 | -0.90% | 3,615,823 |
| Oct 22, 2025 | 227.99 | 231.88 | 220.59 | 223.00 | 223.00 | 1.22% | 7,510,277 |
| Oct 21, 2025 | 216.01 | 220.98 | 213.00 | 220.32 | 220.32 | 2.46% | 4,982,412 |
| Oct 20, 2025 | 215.00 | 223.18 | 212.01 | 215.04 | 215.04 | 3.26% | 5,802,071 |
| Oct 17, 2025 | 219.99 | 220.80 | 207.00 | 208.25 | 208.25 | -5.16% | 5,314,685 |
| Oct 16, 2025 | 223.08 | 226.58 | 218.24 | 219.57 | 219.57 | -1.95% | 4,237,790 |
| Oct 15, 2025 | 221.00 | 224.00 | 217.82 | 223.93 | 223.93 | 1.47% | 4,382,742 |
| Oct 14, 2025 | 240.00 | 245.00 | 220.28 | 220.68 | 220.68 | -5.24% | 5,830,710 |
| Oct 13, 2025 | 224.49 | 235.00 | 221.11 | 232.88 | 232.88 | -3.77% | 6,555,834 |
| Oct 10, 2025 | 255.50 | 257.00 | 240.73 | 242.00 | 242.00 | -5.84% | 5,937,395 |
| Oct 9, 2025 | 262.38 | 265.30 | 252.54 | 257.00 | 257.00 | -2.06% | 7,014,674 |
| Sep 30, 2025 | 269.73 | 279.87 | 262.39 | 262.40 | 262.40 | -2.02% | 6,533,203 |
| Sep 29, 2025 | 267.80 | 273.00 | 267.12 | 267.80 | 267.80 | -0.72% | 5,270,007 |
| Sep 26, 2025 | 287.01 | 291.71 | 269.60 | 269.75 | 269.75 | -7.87% | 9,561,474 |
| Sep 25, 2025 | 292.00 | 302.66 | 289.06 | 292.80 | 292.80 | 0.62% | 7,465,159 |
| Sep 24, 2025 | 286.50 | 297.03 | 279.02 | 290.99 | 290.99 | 0.67% | 6,959,261 |
| Sep 23, 2025 | 290.02 | 296.93 | 280.00 | 289.05 | 289.05 | 1.03% | 8,637,213 |
| Sep 22, 2025 | 279.07 | 286.25 | 272.02 | 286.10 | 286.10 | 2.66% | 6,721,414 |
| Sep 19, 2025 | 286.01 | 289.34 | 278.01 | 278.68 | 278.68 | -1.63% | 6,190,586 |
| Sep 18, 2025 | 286.25 | 306.68 | 276.10 | 283.30 | 283.30 | -2.51% | 10,965,314 |
| Sep 17, 2025 | 293.55 | 299.00 | 282.91 | 290.58 | 290.58 | -1.80% | 8,837,625 |
| Sep 16, 2025 | 281.02 | 299.95 | 276.66 | 295.90 | 295.90 | 5.58% | 9,415,999 |
| Sep 15, 2025 | 284.11 | 295.23 | 279.12 | 280.25 | 280.25 | -2.83% | 8,827,079 |
| Sep 12, 2025 | 262.00 | 303.59 | 258.87 | 288.40 | 288.40 | 8.83% | 12,830,410 |
| Sep 11, 2025 | 254.01 | 273.56 | 250.88 | 265.00 | 265.00 | 4.62% | 10,068,536 |
| Sep 10, 2025 | 266.00 | 266.50 | 249.80 | 253.30 | 253.30 | -3.19% | 7,493,244 |
| Sep 9, 2025 | 248.01 | 262.99 | 246.00 | 261.65 | 261.65 | 3.50% | 9,008,177 |
| Sep 8, 2025 | 237.55 | 258.95 | 233.00 | 252.80 | 252.80 | 5.36% | 11,740,936 |
| 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 |