Hangzhou Robam Appliances Co., Ltd. (SHE:002508)
China
· Delayed Price · Currency is CNY 18.80
-0.19 (-1.00%)
Sep 26, 2025, 3:04 PM CST
Hangzhou Robam Appliances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18.95 | 18.96 | 18.70 | 18.80 | 18.80 | -1.00% | 6,776,572 |
| Sep 25, 2025 | 19.11 | 19.11 | 18.92 | 18.99 | 18.99 | -0.63% | 6,797,805 |
| Sep 24, 2025 | 19.00 | 19.19 | 18.90 | 19.11 | 19.11 | 0.10% | 6,043,931 |
| Sep 23, 2025 | 19.23 | 19.25 | 18.82 | 19.09 | 19.09 | -0.68% | 9,407,686 |
| Sep 22, 2025 | 19.60 | 19.66 | 19.16 | 19.22 | 19.22 | -2.39% | 10,021,807 |
| Sep 19, 2025 | 19.52 | 19.72 | 19.35 | 19.69 | 19.69 | 0.87% | 9,539,875 |
| Sep 18, 2025 | 19.97 | 20.03 | 19.45 | 19.52 | 19.52 | -2.40% | 11,096,952 |
| Sep 17, 2025 | 19.60 | 20.03 | 19.58 | 20.00 | 20.00 | 2.20% | 10,505,640 |
| Sep 16, 2025 | 19.49 | 19.65 | 19.39 | 19.57 | 19.57 | 0.51% | 6,741,662 |
| Sep 15, 2025 | 19.50 | 19.58 | 19.26 | 19.47 | 19.47 | -0.15% | 8,852,448 |
| Sep 12, 2025 | 19.85 | 19.88 | 19.50 | 19.50 | 19.50 | -3.80% | 14,135,875 |
| Sep 11, 2025 | 20.20 | 20.30 | 20.10 | 20.27 | 19.77 | -0.05% | 9,539,844 |
| Sep 10, 2025 | 20.26 | 20.35 | 20.20 | 20.28 | 19.78 | -0.39% | 5,720,244 |
| Sep 9, 2025 | 20.30 | 20.45 | 20.14 | 20.36 | 19.86 | 0.25% | 8,960,029 |
| Sep 8, 2025 | 19.93 | 20.47 | 19.89 | 20.31 | 19.81 | 2.21% | 9,033,363 |
| Sep 5, 2025 | 19.69 | 19.87 | 19.55 | 19.87 | 19.38 | 0.91% | 7,960,973 |
| Sep 4, 2025 | 19.70 | 19.85 | 19.51 | 19.69 | 19.20 | -0.20% | 6,355,066 |
| Sep 3, 2025 | 20.01 | 20.09 | 19.71 | 19.73 | 19.24 | -1.40% | 6,907,920 |
| Sep 2, 2025 | 20.18 | 20.25 | 19.90 | 20.01 | 19.52 | -0.94% | 7,448,925 |
| Sep 1, 2025 | 20.40 | 20.43 | 20.11 | 20.20 | 19.70 | -0.74% | 7,737,520 |
| Aug 29, 2025 | 20.35 | 20.60 | 20.20 | 20.35 | 19.85 | -0.20% | 11,247,170 |
| Aug 28, 2025 | 19.99 | 20.49 | 19.98 | 20.39 | 19.89 | 3.03% | 18,847,272 |
| Aug 27, 2025 | 20.25 | 20.31 | 19.79 | 19.79 | 19.30 | -2.22% | 9,849,144 |
| Aug 26, 2025 | 20.00 | 20.37 | 19.90 | 20.24 | 19.74 | 1.20% | 11,892,930 |
| Aug 25, 2025 | 19.82 | 20.04 | 19.70 | 20.00 | 19.51 | 1.37% | 12,158,292 |
| Aug 22, 2025 | 19.82 | 19.84 | 19.62 | 19.73 | 19.24 | -0.45% | 7,899,631 |
| Aug 21, 2025 | 19.81 | 19.92 | 19.72 | 19.82 | 19.33 | 0.51% | 8,987,225 |
| Aug 20, 2025 | 19.39 | 19.73 | 19.33 | 19.72 | 19.23 | 1.34% | 9,422,637 |
| Aug 19, 2025 | 19.51 | 19.59 | 19.39 | 19.46 | 18.98 | -0.26% | 6,712,303 |
| Aug 18, 2025 | 19.45 | 19.54 | 19.40 | 19.51 | 19.03 | 0.57% | 9,457,533 |
| Aug 15, 2025 | 19.15 | 19.41 | 19.10 | 19.40 | 18.92 | 1.15% | 5,951,514 |
| Aug 14, 2025 | 19.44 | 19.44 | 19.16 | 19.18 | 18.71 | -1.13% | 7,491,500 |
| Aug 13, 2025 | 19.53 | 19.56 | 19.39 | 19.40 | 18.92 | -0.36% | 4,569,585 |
| Aug 12, 2025 | 19.49 | 19.58 | 19.43 | 19.47 | 18.99 | -0.05% | 4,889,360 |
| Aug 11, 2025 | 19.41 | 19.52 | 19.33 | 19.48 | 19.00 | 0.36% | 4,191,120 |
| Aug 8, 2025 | 19.47 | 19.50 | 19.38 | 19.41 | 18.93 | -0.56% | 2,800,788 |
| Aug 7, 2025 | 19.45 | 19.53 | 19.36 | 19.52 | 19.04 | 0.36% | 4,830,524 |
| Aug 6, 2025 | 19.45 | 19.50 | 19.34 | 19.45 | 18.97 | 0.05% | 3,891,157 |
| Aug 5, 2025 | 19.29 | 19.44 | 19.24 | 19.44 | 18.96 | 0.83% | 4,717,574 |
| Aug 4, 2025 | 19.15 | 19.30 | 19.11 | 19.28 | 18.80 | 0.21% | 4,138,894 |
| Aug 1, 2025 | 19.08 | 19.26 | 19.05 | 19.24 | 18.77 | 0.84% | 4,656,399 |
| Jul 31, 2025 | 19.52 | 19.52 | 19.06 | 19.08 | 18.61 | -2.25% | 10,373,836 |
| Jul 30, 2025 | 19.40 | 19.68 | 19.37 | 19.52 | 19.04 | 0.62% | 9,485,873 |
| Jul 29, 2025 | 19.47 | 19.53 | 19.20 | 19.40 | 18.92 | -0.26% | 6,683,160 |
| Jul 28, 2025 | 19.61 | 19.65 | 19.40 | 19.45 | 18.97 | -0.77% | 7,162,376 |
| Jul 25, 2025 | 19.64 | 19.75 | 19.52 | 19.60 | 19.12 | - | 7,163,550 |
| Jul 24, 2025 | 19.61 | 19.64 | 19.47 | 19.60 | 19.12 | -0.10% | 8,754,260 |
| Jul 23, 2025 | 19.50 | 19.80 | 19.45 | 19.62 | 19.14 | 0.93% | 10,605,511 |
| Jul 22, 2025 | 19.40 | 19.44 | 19.29 | 19.44 | 18.96 | 0.26% | 7,899,933 |
| Jul 21, 2025 | 19.16 | 19.43 | 19.14 | 19.39 | 18.91 | 1.41% | 9,424,897 |