RoboTechnik Intelligent Technology Co., LTD (SHE:300757)
China · Delayed Price · Currency is CNY 569.75
+33.05 (6.16%)
Aug 31, 2026, 3:04 PM CST
SHE:300757 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |