RoboTechnik Intelligent Technology Co., LTD (SHE:300757)
China · Delayed Price · Currency is CNY 620.60
+12.64 (2.08%)
Sep 18, 2026, 3:04 PM CST
SHE:300757 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 523.05 | 534.00 | 507.50 | 507.54 | 507.54 | -1.61% | 7,477,237 |
| Aug 12, 2026 | 488.54 | 527.96 | 486.01 | 515.83 | 515.83 | 5.53% | 7,336,251 |
| Aug 11, 2026 | 476.15 | 499.00 | 476.15 | 488.80 | 488.80 | 0.13% | 5,204,230 |
| Aug 10, 2026 | 499.98 | 512.00 | 478.51 | 488.18 | 488.18 | -4.28% | 8,677,446 |
| Aug 7, 2026 | 479.00 | 514.77 | 470.19 | 510.00 | 510.00 | 8.30% | 10,193,883 |
| Aug 6, 2026 | 466.00 | 478.00 | 458.18 | 470.90 | 470.90 | -0.86% | 6,926,109 |
| Aug 5, 2026 | 451.00 | 482.88 | 442.00 | 475.00 | 475.00 | 6.03% | 10,621,620 |
| Aug 4, 2026 | 425.00 | 454.00 | 420.00 | 448.00 | 448.00 | 9.06% | 10,207,400 |
| Aug 3, 2026 | 408.01 | 428.88 | 402.38 | 410.80 | 410.80 | -1.15% | 7,533,694 |
| Jul 31, 2026 | 402.00 | 429.64 | 400.28 | 415.56 | 415.56 | 16.07% | 11,719,019 |
| Jul 30, 2026 | 406.04 | 408.00 | 353.49 | 358.03 | 358.03 | -12.56% | 9,458,557 |
| Jul 29, 2026 | 409.00 | 418.00 | 380.02 | 409.45 | 409.45 | 1.35% | 8,259,152 |
| Jul 28, 2026 | 423.48 | 436.00 | 399.00 | 404.00 | 404.00 | -5.41% | 7,496,331 |
| Jul 27, 2026 | 413.28 | 429.00 | 406.00 | 427.12 | 427.12 | 3.68% | 4,914,039 |
| Jul 24, 2026 | 415.80 | 421.99 | 407.03 | 411.96 | 411.96 | -2.08% | 4,047,154 |
| Jul 23, 2026 | 437.96 | 444.45 | 417.71 | 420.70 | 420.70 | -2.84% | 5,425,113 |
| Jul 22, 2026 | 430.63 | 459.00 | 429.88 | 432.99 | 432.99 | -1.59% | 7,626,464 |
| Jul 21, 2026 | 391.99 | 443.80 | 367.95 | 440.00 | 440.00 | 17.93% | 11,426,940 |
| Jul 20, 2026 | 425.00 | 429.00 | 360.00 | 373.10 | 373.10 | -9.66% | 10,432,540 |
| 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 |