Beijing Roborock Technology Co., Ltd. (SHA:688169)
China
· Delayed Price · Currency is CNY 208.04
-0.57 (-0.27%)
Sep 29, 2025, 2:13 PM CST
SHA:688169 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 217.83 | 219.09 | 209.51 | 212.43 | 212.43 | -2.56% | 5,127,146 |
| Sep 17, 2025 | 206.00 | 219.53 | 205.50 | 218.00 | 218.00 | 6.79% | 5,909,918 |
| Sep 16, 2025 | 202.90 | 205.02 | 200.50 | 204.14 | 204.14 | 0.72% | 3,903,896 |
| Sep 15, 2025 | 198.68 | 206.49 | 195.17 | 202.68 | 202.68 | 2.88% | 4,431,774 |
| Sep 12, 2025 | 202.41 | 204.66 | 197.00 | 197.00 | 197.00 | -2.23% | 4,772,836 |
| Sep 11, 2025 | 205.78 | 206.50 | 197.51 | 201.50 | 201.50 | -2.23% | 5,637,199 |
| Sep 10, 2025 | 206.16 | 207.88 | 204.13 | 206.10 | 206.10 | -0.09% | 2,345,887 |
| Sep 9, 2025 | 209.44 | 212.00 | 205.03 | 206.28 | 206.28 | -1.21% | 2,893,382 |
| Sep 8, 2025 | 209.70 | 213.88 | 207.45 | 208.81 | 208.81 | -0.57% | 4,608,042 |
| Sep 5, 2025 | 205.00 | 210.88 | 202.53 | 210.00 | 210.00 | 3.50% | 4,227,285 |
| Sep 4, 2025 | 208.23 | 208.23 | 196.02 | 202.90 | 202.90 | -2.90% | 5,949,258 |
| Sep 3, 2025 | 208.95 | 215.00 | 206.03 | 208.96 | 208.96 | 0.51% | 3,202,243 |
| Sep 2, 2025 | 210.00 | 213.87 | 205.12 | 207.89 | 207.89 | -1.94% | 3,927,019 |
| Sep 1, 2025 | 213.90 | 219.80 | 209.30 | 212.00 | 212.00 | -1.34% | 4,988,262 |
| Aug 29, 2025 | 211.00 | 217.49 | 210.02 | 214.89 | 214.89 | 1.77% | 4,251,335 |
| Aug 28, 2025 | 213.00 | 217.75 | 205.50 | 211.15 | 211.15 | -0.57% | 6,119,027 |
| Aug 27, 2025 | 208.81 | 222.10 | 208.00 | 212.36 | 212.36 | 1.85% | 6,919,251 |
| Aug 26, 2025 | 212.68 | 214.99 | 207.74 | 208.50 | 208.50 | -1.55% | 4,298,566 |
| Aug 25, 2025 | 215.00 | 218.42 | 208.50 | 211.78 | 211.78 | -0.29% | 6,241,575 |
| Aug 22, 2025 | 206.53 | 214.41 | 204.17 | 212.39 | 212.39 | 2.37% | 7,504,648 |
| Aug 21, 2025 | 204.39 | 210.67 | 203.68 | 207.48 | 207.48 | 1.66% | 5,158,854 |
| Aug 20, 2025 | 204.30 | 207.70 | 200.60 | 204.10 | 204.10 | -1.26% | 4,749,320 |
| Aug 19, 2025 | 208.00 | 208.21 | 200.88 | 206.70 | 206.70 | -1.12% | 6,662,216 |
| Aug 18, 2025 | 197.58 | 211.50 | 194.21 | 209.04 | 209.04 | 14.26% | 11,660,722 |
| Aug 15, 2025 | 176.48 | 183.60 | 176.48 | 182.95 | 182.95 | 4.03% | 4,884,355 |
| Aug 14, 2025 | 178.36 | 179.34 | 175.00 | 175.86 | 175.86 | -1.94% | 3,902,429 |
| Aug 13, 2025 | 181.81 | 184.38 | 178.10 | 179.34 | 179.34 | -1.12% | 3,834,824 |
| Aug 12, 2025 | 178.00 | 187.78 | 177.08 | 181.38 | 181.38 | 1.84% | 4,897,163 |
| Aug 11, 2025 | 178.50 | 179.90 | 175.59 | 178.10 | 178.10 | 0.61% | 2,116,602 |
| Aug 8, 2025 | 178.28 | 179.24 | 176.64 | 177.02 | 177.02 | -0.14% | 2,012,926 |
| Aug 7, 2025 | 179.00 | 179.97 | 176.17 | 177.26 | 177.26 | -0.67% | 2,462,026 |
| Aug 6, 2025 | 179.35 | 180.60 | 177.11 | 178.46 | 178.46 | -0.36% | 2,639,542 |
| Aug 5, 2025 | 178.35 | 185.00 | 178.27 | 179.10 | 179.10 | 0.47% | 3,735,723 |
| Aug 4, 2025 | 171.13 | 180.00 | 170.72 | 178.27 | 178.27 | 3.40% | 4,038,466 |
| Aug 1, 2025 | 173.80 | 176.97 | 170.52 | 172.40 | 172.40 | -0.55% | 2,659,747 |
| Jul 31, 2025 | 175.96 | 179.79 | 172.60 | 173.36 | 173.36 | -1.95% | 3,765,420 |
| Jul 30, 2025 | 177.53 | 179.60 | 175.70 | 176.80 | 176.80 | -1.71% | 3,229,300 |
| Jul 29, 2025 | 168.75 | 181.88 | 168.10 | 179.87 | 179.87 | 6.48% | 6,699,790 |
| Jul 28, 2025 | 166.37 | 172.50 | 166.01 | 168.92 | 168.92 | 1.76% | 5,013,579 |
| Jul 25, 2025 | 160.90 | 167.49 | 160.66 | 166.00 | 166.00 | 2.91% | 4,563,448 |
| Jul 24, 2025 | 162.30 | 162.65 | 159.78 | 161.30 | 161.30 | -0.56% | 2,760,592 |
| Jul 23, 2025 | 159.82 | 164.87 | 159.81 | 162.21 | 162.21 | 1.50% | 3,584,513 |
| Jul 22, 2025 | 160.62 | 160.97 | 158.42 | 159.82 | 159.82 | -0.27% | 2,614,947 |
| Jul 21, 2025 | 162.80 | 163.50 | 159.12 | 160.26 | 160.26 | -1.73% | 2,694,809 |