Beijing Roborock Technology Co., Ltd. (SHA:688169)
China
· Delayed Price · Currency is CNY 162.23
+2.53 (1.58%)
At close: Dec 5, 2025
SHA:688169 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 159.00 | 163.18 | 158.03 | 162.23 | 162.23 | 1.58% | 2,570,361 |
| Dec 4, 2025 | 161.98 | 163.50 | 158.50 | 159.70 | 159.70 | -0.47% | 2,946,377 |
| Dec 3, 2025 | 154.00 | 162.95 | 153.19 | 160.46 | 160.46 | 4.15% | 5,095,859 |
| Dec 2, 2025 | 152.29 | 155.49 | 151.29 | 154.07 | 154.07 | 0.84% | 2,647,266 |
| Dec 1, 2025 | 149.31 | 153.22 | 149.31 | 152.79 | 152.79 | 0.40% | 3,031,663 |
| Nov 28, 2025 | 153.44 | 154.20 | 151.36 | 152.18 | 152.18 | -0.73% | 3,594,010 |
| Nov 27, 2025 | 155.00 | 155.66 | 152.51 | 153.30 | 153.30 | -0.62% | 2,950,180 |
| Nov 26, 2025 | 156.22 | 156.88 | 153.60 | 154.25 | 154.25 | -1.26% | 2,692,242 |
| Nov 25, 2025 | 156.60 | 157.99 | 154.32 | 156.22 | 156.22 | 0.39% | 2,051,275 |
| Nov 24, 2025 | 160.22 | 160.76 | 154.06 | 155.61 | 155.61 | -2.26% | 2,697,350 |
| Nov 21, 2025 | 160.44 | 162.00 | 158.22 | 159.20 | 159.20 | -0.95% | 2,689,536 |
| Nov 20, 2025 | 158.89 | 162.20 | 158.56 | 160.73 | 160.73 | 1.13% | 2,072,354 |
| Nov 19, 2025 | 158.18 | 159.60 | 157.02 | 158.93 | 158.93 | 0.31% | 2,100,673 |
| Nov 18, 2025 | 158.00 | 159.51 | 156.89 | 158.44 | 158.44 | -0.67% | 2,493,359 |
| Nov 17, 2025 | 162.10 | 163.10 | 156.49 | 159.51 | 159.51 | -2.39% | 3,235,858 |
| Nov 14, 2025 | 161.83 | 164.86 | 161.17 | 163.42 | 163.42 | 0.99% | 2,583,461 |
| Nov 13, 2025 | 159.45 | 165.31 | 159.45 | 161.81 | 161.81 | 1.67% | 3,267,694 |
| Nov 12, 2025 | 158.50 | 160.99 | 157.61 | 159.15 | 159.15 | 0.30% | 3,231,745 |
| Nov 11, 2025 | 157.26 | 159.80 | 154.33 | 158.67 | 158.67 | 0.90% | 4,038,132 |
| Nov 10, 2025 | 154.50 | 157.64 | 153.00 | 157.26 | 157.26 | 1.79% | 3,911,929 |
| Nov 7, 2025 | 158.05 | 158.99 | 153.80 | 154.49 | 154.49 | -2.38% | 3,704,923 |
| Nov 6, 2025 | 157.01 | 159.15 | 155.71 | 158.25 | 158.25 | 1.12% | 3,074,544 |
| Nov 5, 2025 | 153.01 | 159.49 | 153.01 | 156.50 | 156.50 | 0.97% | 3,403,147 |
| Nov 4, 2025 | 156.75 | 157.30 | 153.70 | 155.00 | 155.00 | -1.26% | 3,899,384 |
| Nov 3, 2025 | 163.38 | 164.21 | 154.11 | 156.97 | 156.97 | -3.94% | 8,814,791 |
| Oct 31, 2025 | 172.00 | 172.00 | 158.32 | 163.40 | 163.40 | -12.04% | 11,904,830 |
| Oct 30, 2025 | 188.60 | 190.53 | 184.80 | 185.77 | 185.77 | -1.37% | 2,567,639 |
| Oct 29, 2025 | 185.24 | 189.20 | 181.86 | 188.35 | 188.35 | 1.56% | 2,711,297 |
| Oct 28, 2025 | 185.55 | 187.00 | 184.02 | 185.45 | 185.45 | 0.24% | 2,282,237 |
| Oct 27, 2025 | 188.98 | 191.50 | 183.50 | 185.01 | 185.01 | -0.75% | 3,245,075 |
| Oct 24, 2025 | 184.92 | 187.77 | 183.00 | 186.40 | 186.40 | 1.41% | 3,210,722 |
| Oct 23, 2025 | 183.57 | 184.64 | 180.13 | 183.80 | 183.80 | 0.24% | 3,130,471 |
| Oct 22, 2025 | 178.88 | 184.55 | 177.52 | 183.36 | 183.36 | 2.39% | 3,560,323 |
| Oct 21, 2025 | 177.54 | 182.99 | 176.00 | 179.08 | 179.08 | 1.58% | 3,952,463 |
| Oct 20, 2025 | 175.00 | 180.92 | 174.58 | 176.30 | 176.30 | 1.91% | 3,724,683 |
| Oct 17, 2025 | 179.07 | 180.50 | 172.56 | 173.00 | 173.00 | -3.35% | 3,596,236 |
| Oct 16, 2025 | 184.00 | 185.53 | 178.31 | 179.00 | 179.00 | -2.92% | 4,091,272 |
| Oct 15, 2025 | 183.16 | 185.98 | 180.79 | 184.38 | 184.38 | 0.43% | 3,438,604 |
| Oct 14, 2025 | 190.06 | 191.15 | 183.02 | 183.59 | 183.59 | -2.09% | 4,791,608 |
| Oct 13, 2025 | 191.00 | 192.00 | 183.10 | 187.50 | 187.50 | -5.20% | 6,086,052 |
| Oct 10, 2025 | 202.75 | 205.80 | 197.02 | 197.79 | 197.79 | -2.47% | 4,366,439 |
| Oct 9, 2025 | 210.23 | 212.00 | 199.86 | 202.80 | 202.80 | -3.33% | 5,079,181 |
| Sep 30, 2025 | 208.19 | 211.80 | 207.31 | 209.78 | 209.78 | 0.26% | 2,751,456 |
| Sep 29, 2025 | 208.65 | 212.40 | 205.83 | 209.23 | 209.23 | 0.30% | 3,483,823 |
| Sep 26, 2025 | 209.27 | 211.34 | 207.43 | 208.61 | 208.61 | -0.78% | 3,080,919 |
| Sep 25, 2025 | 202.44 | 214.90 | 201.04 | 210.25 | 210.25 | 4.50% | 4,801,925 |
| Sep 24, 2025 | 198.66 | 204.17 | 198.01 | 201.20 | 201.20 | 0.42% | 3,905,632 |
| Sep 23, 2025 | 200.64 | 203.00 | 196.10 | 200.35 | 200.35 | 0.06% | 4,231,348 |
| Sep 22, 2025 | 208.96 | 210.50 | 195.00 | 200.22 | 200.22 | -5.33% | 7,728,306 |
| Sep 19, 2025 | 212.43 | 216.00 | 210.50 | 211.49 | 211.49 | -0.44% | 2,874,785 |