Rockchip Electronics Co., Ltd. (SHA:603893)
China
· Delayed Price · Currency is CNY 180.25
-1.16 (-0.64%)
At close: Dec 5, 2025
Rockchip Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 181.50 | 181.80 | 177.60 | 180.25 | 180.25 | -0.64% | 5,877,582 |
| Dec 4, 2025 | 179.10 | 181.88 | 177.00 | 181.41 | 181.41 | 0.64% | 7,200,706 |
| Dec 3, 2025 | 185.00 | 186.80 | 179.66 | 180.26 | 180.26 | -3.09% | 9,839,892 |
| Dec 2, 2025 | 188.00 | 192.86 | 185.88 | 186.00 | 186.00 | -1.99% | 10,994,430 |
| Dec 1, 2025 | 184.90 | 191.39 | 180.60 | 189.77 | 189.77 | 3.72% | 17,313,360 |
| Nov 28, 2025 | 178.79 | 183.51 | 177.80 | 182.96 | 182.96 | 1.84% | 9,908,624 |
| Nov 27, 2025 | 181.65 | 185.38 | 179.18 | 179.65 | 179.65 | -1.31% | 12,829,560 |
| Nov 26, 2025 | 173.30 | 185.51 | 172.62 | 182.03 | 182.03 | 4.19% | 17,909,190 |
| Nov 25, 2025 | 172.12 | 177.47 | 171.20 | 174.71 | 174.71 | 2.57% | 12,552,070 |
| Nov 24, 2025 | 170.00 | 171.83 | 166.30 | 170.34 | 170.34 | 0.79% | 8,675,415 |
| Nov 21, 2025 | 165.01 | 173.61 | 164.99 | 169.01 | 169.01 | 0.20% | 9,939,354 |
| Nov 20, 2025 | 176.00 | 177.00 | 168.43 | 168.67 | 168.67 | -2.86% | 8,639,591 |
| Nov 19, 2025 | 170.85 | 178.95 | 169.60 | 173.64 | 173.64 | 2.38% | 12,903,810 |
| Nov 18, 2025 | 165.43 | 172.30 | 165.20 | 169.61 | 169.61 | 2.12% | 9,838,658 |
| Nov 17, 2025 | 165.95 | 167.89 | 165.00 | 166.09 | 166.09 | -0.34% | 4,819,873 |
| Nov 14, 2025 | 169.00 | 169.99 | 166.66 | 166.66 | 166.66 | -2.56% | 5,540,654 |
| Nov 13, 2025 | 168.00 | 171.60 | 167.00 | 171.04 | 171.04 | 2.06% | 6,658,576 |
| Nov 12, 2025 | 167.45 | 171.20 | 165.96 | 167.59 | 167.59 | 0.09% | 6,978,628 |
| Nov 11, 2025 | 171.30 | 172.87 | 167.11 | 167.44 | 167.44 | -2.09% | 5,710,980 |
| Nov 10, 2025 | 173.33 | 174.78 | 168.30 | 171.02 | 171.02 | -1.34% | 7,045,885 |
| Nov 7, 2025 | 173.01 | 175.40 | 171.30 | 173.35 | 173.35 | -0.94% | 5,009,556 |
| Nov 6, 2025 | 173.43 | 175.41 | 172.80 | 175.00 | 175.00 | 1.28% | 6,759,127 |
| Nov 5, 2025 | 169.00 | 173.88 | 168.80 | 172.79 | 172.79 | -1.15% | 8,076,142 |
| Nov 4, 2025 | 178.50 | 179.60 | 173.52 | 174.80 | 174.80 | -2.27% | 6,964,332 |
| Nov 3, 2025 | 181.50 | 181.50 | 176.01 | 178.86 | 178.86 | -1.43% | 8,165,929 |
| Oct 31, 2025 | 184.00 | 186.00 | 181.04 | 181.45 | 181.45 | -1.98% | 8,461,357 |
| Oct 30, 2025 | 192.00 | 192.15 | 185.01 | 185.12 | 185.12 | -3.58% | 10,762,460 |
| Oct 29, 2025 | 191.40 | 192.74 | 189.00 | 191.99 | 191.99 | -0.41% | 10,029,240 |
| Oct 28, 2025 | 196.00 | 199.80 | 192.00 | 192.78 | 192.78 | -0.71% | 12,394,900 |
| Oct 27, 2025 | 197.99 | 198.50 | 190.61 | 194.16 | 194.16 | 0.08% | 12,105,200 |
| Oct 24, 2025 | 189.50 | 194.18 | 189.12 | 194.00 | 194.00 | 3.36% | 9,056,892 |
| Oct 23, 2025 | 188.72 | 188.76 | 184.17 | 187.70 | 187.70 | -0.91% | 5,393,736 |
| Oct 22, 2025 | 187.95 | 191.68 | 186.36 | 189.43 | 189.43 | -0.15% | 6,592,126 |
| Oct 21, 2025 | 185.90 | 190.86 | 185.30 | 189.71 | 189.71 | 2.21% | 8,447,740 |
| Oct 20, 2025 | 186.36 | 188.55 | 184.00 | 185.60 | 185.60 | 1.00% | 8,355,059 |
| Oct 17, 2025 | 190.67 | 191.94 | 183.70 | 183.76 | 183.76 | -4.31% | 9,250,590 |
| Oct 16, 2025 | 193.38 | 196.68 | 190.95 | 192.03 | 192.03 | -1.19% | 8,483,230 |
| Oct 15, 2025 | 195.31 | 197.50 | 186.10 | 194.35 | 194.35 | -0.46% | 15,915,560 |
| Oct 14, 2025 | 208.50 | 209.95 | 195.00 | 195.25 | 195.25 | -4.63% | 11,294,760 |
| Oct 13, 2025 | 197.00 | 205.82 | 197.00 | 204.72 | 204.72 | -0.60% | 9,606,372 |
| Oct 10, 2025 | 218.00 | 220.11 | 205.00 | 205.96 | 205.96 | -7.43% | 14,853,380 |
| Oct 9, 2025 | 226.00 | 226.01 | 218.18 | 222.49 | 222.49 | -1.36% | 14,896,160 |
| Sep 30, 2025 | 217.01 | 225.58 | 216.02 | 225.55 | 225.55 | 4.96% | 15,370,810 |
| Sep 29, 2025 | 212.01 | 216.66 | 209.90 | 214.90 | 214.90 | 1.36% | 10,690,970 |
| Sep 26, 2025 | 224.50 | 224.57 | 211.20 | 212.01 | 212.01 | -6.75% | 19,029,830 |
| Sep 25, 2025 | 224.10 | 229.55 | 220.30 | 227.35 | 227.35 | 1.49% | 15,240,840 |
| Sep 24, 2025 | 222.00 | 229.41 | 218.50 | 224.02 | 224.02 | -0.36% | 18,399,860 |
| Sep 23, 2025 | 228.79 | 232.96 | 219.68 | 224.82 | 224.82 | -2.21% | 18,218,220 |
| Sep 22, 2025 | 218.50 | 234.44 | 218.50 | 229.89 | 229.89 | 6.79% | 21,382,260 |
| Sep 19, 2025 | 222.92 | 222.92 | 212.34 | 215.28 | 215.28 | -3.68% | 20,497,590 |