RoboTechnik Intelligent Technology Co., Ltd. (SHE:300757)
China · Delayed Price · Currency is CNY 296.00
-34.01 (-10.31%)
Oct 30, 2026, 3:04 PM CST
SHE:300757 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 402.00 | 402.00 | 288.66 | 296.00 | 296.00 | -10.31% | 10,657,499 |
| Oct 29, 2026 | 373.99 | 378.00 | 330.00 | 330.01 | 330.01 | -14.60% | 10,436,001 |
| Oct 28, 2026 | 377.65 | 390.00 | 357.15 | 386.43 | 386.43 | 3.38% | 8,254,073 |
| Oct 27, 2026 | 397.89 | 403.01 | 368.00 | 373.79 | 373.79 | -2.81% | 6,959,496 |
| Oct 26, 2026 | 409.00 | 410.00 | 383.80 | 384.60 | 384.60 | -7.68% | 7,480,641 |
| Oct 23, 2026 | 402.00 | 420.73 | 382.18 | 416.60 | 416.60 | -0.41% | 8,358,065 |
| Oct 22, 2026 | 454.00 | 462.99 | 415.00 | 418.30 | 418.30 | -6.64% | 6,615,927 |
| Oct 21, 2026 | 442.00 | 464.61 | 442.00 | 448.03 | 448.03 | 3.00% | 5,505,957 |
| Oct 20, 2026 | 438.61 | 448.13 | 431.88 | 435.00 | 435.00 | -1.22% | 4,695,996 |
| Oct 19, 2026 | 447.37 | 450.36 | 422.00 | 440.38 | 440.38 | -0.48% | 5,087,172 |
| Oct 16, 2026 | 470.00 | 474.20 | 439.00 | 442.50 | 442.50 | -3.19% | 6,085,830 |
| Oct 15, 2026 | 466.00 | 474.98 | 454.00 | 457.06 | 457.06 | -5.95% | 6,981,223 |
| Oct 14, 2026 | 493.00 | 515.69 | 483.00 | 486.00 | 486.00 | -1.46% | 6,418,714 |
| Oct 13, 2026 | 460.56 | 498.80 | 450.21 | 493.21 | 493.21 | 2.41% | 6,787,564 |
| Oct 12, 2026 | 505.00 | 505.05 | 481.16 | 481.60 | 481.60 | -4.44% | 3,980,277 |
| Oct 9, 2026 | 502.00 | 511.14 | 480.00 | 504.00 | 504.00 | -0.79% | 5,850,643 |
| Oct 8, 2026 | 543.91 | 546.00 | 500.00 | 508.00 | 508.00 | -4.78% | 6,030,730 |
| Sep 30, 2026 | 530.00 | 548.00 | 526.68 | 533.50 | 533.50 | 0.85% | 5,164,763 |
| Sep 29, 2026 | 533.47 | 537.60 | 514.22 | 529.00 | 529.00 | -0.25% | 5,437,144 |
| Sep 28, 2026 | 562.01 | 567.00 | 525.89 | 530.31 | 530.31 | -6.28% | 6,091,699 |
| Sep 24, 2026 | 596.00 | 596.00 | 565.86 | 565.86 | 565.86 | -5.37% | 5,226,577 |
| Sep 23, 2026 | 611.00 | 611.68 | 589.00 | 597.98 | 597.98 | -1.30% | 4,888,707 |
| Sep 22, 2026 | 628.00 | 630.00 | 602.38 | 605.88 | 605.88 | -2.40% | 5,153,172 |
| Sep 21, 2026 | 621.14 | 630.00 | 616.99 | 620.78 | 620.78 | 0.03% | 4,320,791 |
| Sep 18, 2026 | 619.01 | 627.00 | 603.80 | 620.60 | 620.60 | 2.08% | 5,562,876 |
| Sep 17, 2026 | 613.00 | 619.88 | 606.08 | 607.96 | 607.96 | -0.82% | 3,625,460 |
| Sep 16, 2026 | 605.17 | 621.90 | 602.00 | 612.98 | 612.98 | 1.96% | 5,112,719 |
| Sep 15, 2026 | 612.27 | 616.70 | 598.01 | 601.18 | 601.18 | -1.82% | 5,458,529 |
| Sep 14, 2026 | 618.00 | 632.75 | 608.69 | 612.30 | 612.30 | -2.81% | 5,895,058 |
| Sep 11, 2026 | 625.90 | 639.00 | 616.20 | 630.00 | 630.00 | -1.33% | 5,894,186 |
| Sep 10, 2026 | 635.11 | 646.15 | 628.00 | 638.50 | 638.50 | -0.64% | 4,461,852 |
| Sep 9, 2026 | 660.00 | 660.00 | 632.00 | 642.60 | 642.60 | -0.19% | 5,941,795 |
| Sep 8, 2026 | 633.14 | 660.00 | 628.00 | 643.80 | 643.80 | 1.88% | 7,333,415 |
| Sep 7, 2026 | 588.00 | 631.99 | 588.00 | 631.94 | 631.94 | 10.10% | 9,166,670 |
| Sep 4, 2026 | 595.00 | 598.13 | 566.54 | 573.99 | 573.99 | -1.92% | 5,752,440 |
| Sep 3, 2026 | 588.06 | 603.31 | 580.30 | 585.20 | 585.20 | 0.43% | 6,426,427 |
| Sep 2, 2026 | 560.64 | 593.90 | 550.00 | 582.70 | 582.70 | 3.59% | 7,395,973 |
| Sep 1, 2026 | 569.00 | 576.66 | 559.70 | 562.50 | 562.50 | -1.27% | 5,434,310 |
| Aug 31, 2026 | 536.52 | 570.00 | 531.12 | 569.75 | 569.75 | 6.16% | 7,560,096 |
| Aug 28, 2026 | 552.15 | 559.88 | 536.70 | 536.70 | 536.70 | -2.79% | 5,190,287 |
| Aug 27, 2026 | 539.76 | 555.50 | 531.00 | 552.11 | 552.11 | 4.39% | 7,113,202 |
| Aug 26, 2026 | 515.00 | 540.00 | 507.00 | 528.90 | 528.90 | 7.47% | 8,823,602 |
| Aug 25, 2026 | 489.00 | 501.76 | 478.40 | 492.12 | 492.12 | -0.86% | 5,056,679 |
| Aug 24, 2026 | 504.60 | 509.20 | 485.00 | 496.40 | 496.40 | -1.63% | 4,866,797 |
| Aug 21, 2026 | 511.02 | 524.70 | 501.00 | 504.60 | 504.60 | 0.30% | 5,508,811 |
| Aug 20, 2026 | 505.11 | 516.77 | 492.42 | 503.11 | 503.11 | 4.16% | 7,403,428 |
| Aug 19, 2026 | 520.00 | 524.60 | 477.00 | 483.01 | 483.01 | -11.62% | 8,597,320 |
| Aug 18, 2026 | 530.00 | 552.00 | 526.00 | 546.51 | 546.51 | 2.92% | 7,509,029 |
| Aug 17, 2026 | 524.88 | 535.00 | 519.27 | 531.00 | 531.00 | 2.91% | 6,022,746 |
| Aug 14, 2026 | 515.01 | 522.02 | 508.46 | 516.00 | 516.00 | 1.67% | 4,809,616 |