RoboTechnik Intelligent Technology Co., LTD (SHE:300757)
China · Delayed Price · Currency is CNY 413.00
-59.60 (-12.61%)
Jul 17, 2026, 3:04 PM CST
SHE:300757 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 464.91 | 474.33 | 409.99 | 413.00 | 413.00 | -12.61% | 8,227,082 |
| Jul 16, 2026 | 479.50 | 499.96 | 465.89 | 472.60 | 472.60 | -5.59% | 5,080,191 |
| Jul 15, 2026 | 515.00 | 531.80 | 498.00 | 500.60 | 500.60 | 1.03% | 7,315,445 |
| Jul 14, 2026 | 482.00 | 502.00 | 467.70 | 495.50 | 495.50 | 2.80% | 5,592,193 |
| Jul 13, 2026 | 485.76 | 495.88 | 475.99 | 482.00 | 482.00 | -1.43% | 5,146,217 |
| Jul 10, 2026 | 524.00 | 536.00 | 488.44 | 489.00 | 489.00 | -6.19% | 5,932,427 |
| Jul 9, 2026 | 484.65 | 522.98 | 470.00 | 521.27 | 521.27 | 9.69% | 7,656,311 |
| Jul 8, 2026 | 495.00 | 505.83 | 473.00 | 475.20 | 475.20 | -2.42% | 4,607,882 |
| Jul 7, 2026 | 492.48 | 499.17 | 477.70 | 487.00 | 487.00 | -1.48% | 4,033,800 |
| Jul 6, 2026 | 513.28 | 515.00 | 475.01 | 494.30 | 494.30 | -3.59% | 6,614,800 |
| Jul 3, 2026 | 528.00 | 535.89 | 509.54 | 512.73 | 512.73 | -3.13% | 5,419,200 |
| Jul 2, 2026 | 558.00 | 562.00 | 526.06 | 529.27 | 529.27 | -8.83% | 6,619,292 |
| Jul 1, 2026 | 612.00 | 618.88 | 576.00 | 580.52 | 580.52 | -6.22% | 6,699,887 |
| Jun 30, 2026 | 592.00 | 620.98 | 586.00 | 619.00 | 619.00 | 6.54% | 6,298,525 |
| Jun 29, 2026 | 580.00 | 606.80 | 559.66 | 580.98 | 580.98 | -1.18% | 6,144,088 |
| Jun 26, 2026 | 634.10 | 643.36 | 587.00 | 587.90 | 587.90 | -9.13% | 8,479,519 |
| Jun 25, 2026 | 597.00 | 673.65 | 596.48 | 647.00 | 647.00 | 7.39% | 10,487,360 |
| Jun 24, 2026 | 575.00 | 604.00 | 567.08 | 602.50 | 602.50 | 4.20% | 7,753,160 |
| Jun 23, 2026 | 602.91 | 618.77 | 570.55 | 578.20 | 578.20 | -5.06% | 8,283,341 |
| Jun 22, 2026 | 655.50 | 656.00 | 595.00 | 609.00 | 609.00 | -8.56% | 13,554,496 |
| Jun 18, 2026 | 647.89 | 668.46 | 641.11 | 666.00 | 666.00 | 0.88% | 7,806,065 |
| Jun 17, 2026 | 682.58 | 682.58 | 646.46 | 660.21 | 660.21 | 1.57% | 7,849,612 |
| Jun 16, 2026 | 630.32 | 658.28 | 626.80 | 650.00 | 650.00 | 2.10% | 7,139,830 |
| Jun 15, 2026 | 608.80 | 637.03 | 582.01 | 636.66 | 636.66 | 6.11% | 7,071,094 |
| Jun 12, 2026 | 636.00 | 640.00 | 598.21 | 600.00 | 600.00 | -3.23% | 7,460,049 |
| Jun 11, 2026 | 612.01 | 636.80 | 603.43 | 620.00 | 620.00 | 0.65% | 5,983,006 |
| Jun 10, 2026 | 595.00 | 622.99 | 581.56 | 616.02 | 616.02 | -1.75% | 5,918,850 |
| Jun 9, 2026 | 622.00 | 636.66 | 612.00 | 627.01 | 627.01 | 2.96% | 5,577,321 |
| Jun 8, 2026 | 610.00 | 627.62 | 601.68 | 609.01 | 609.01 | -6.16% | 7,084,676 |
| Jun 5, 2026 | 677.00 | 704.01 | 641.80 | 648.98 | 648.98 | -5.35% | 8,660,334 |
| Jun 4, 2026 | 679.67 | 691.00 | 666.36 | 685.64 | 685.64 | -0.29% | 6,451,922 |
| Jun 3, 2026 | 695.00 | 714.00 | 663.98 | 687.65 | 687.65 | 5.70% | 11,130,230 |
| Jun 2, 2026 | 607.30 | 652.58 | 591.27 | 650.59 | 650.59 | 9.16% | 9,254,061 |
| Jun 1, 2026 | 634.75 | 638.95 | 587.81 | 595.98 | 595.98 | -6.78% | 9,443,979 |
| May 29, 2026 | 660.02 | 688.00 | 631.57 | 639.30 | 639.30 | -1.65% | 7,731,951 |
| May 28, 2026 | 653.00 | 665.00 | 635.10 | 650.01 | 650.01 | 2.69% | 9,320,181 |
| May 27, 2026 | 625.00 | 668.88 | 625.00 | 633.01 | 633.01 | 6.03% | 11,007,210 |
| May 26, 2026 | 619.00 | 629.00 | 588.88 | 597.00 | 597.00 | -4.02% | 7,046,547 |
| May 25, 2026 | 556.01 | 625.00 | 550.20 | 621.99 | 621.99 | 13.19% | 10,812,290 |
| May 22, 2026 | 530.38 | 552.00 | 522.05 | 549.50 | 549.50 | 4.87% | 6,971,343 |
| May 21, 2026 | 566.48 | 569.80 | 520.71 | 524.00 | 524.00 | -7.50% | 7,807,427 |
| May 20, 2026 | 554.98 | 583.99 | 548.00 | 566.48 | 566.48 | 1.40% | 6,597,673 |
| May 19, 2026 | 568.25 | 570.00 | 543.98 | 558.64 | 558.64 | -4.01% | 7,153,342 |
| May 18, 2026 | 586.04 | 598.00 | 570.53 | 582.00 | 582.00 | -1.35% | 8,087,159 |
| May 15, 2026 | 605.00 | 620.00 | 580.79 | 589.98 | 589.98 | 0.17% | 9,144,067 |
| May 14, 2026 | 598.00 | 626.66 | 580.88 | 589.00 | 589.00 | 9.14% | 11,827,002 |
| May 13, 2026 | 497.99 | 547.77 | 497.80 | 539.67 | 539.67 | 5.80% | 8,203,199 |
| May 12, 2026 | 524.00 | 525.00 | 507.00 | 510.09 | 510.09 | -0.43% | 6,739,967 |
| May 11, 2026 | 520.00 | 522.56 | 497.90 | 512.30 | 512.30 | -1.33% | 7,756,518 |
| May 8, 2026 | 495.74 | 529.00 | 495.74 | 519.20 | 519.20 | 1.74% | 6,734,431 |