RoboTechnik Intelligent Technology Co., LTD (SHE:300757)
China
· Delayed Price · Currency is CNY 216.30
+18.30 (9.24%)
At close: Dec 5, 2025
SHE:300757 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 198.00 | 220.10 | 195.02 | 216.30 | 216.30 | 9.24% | 10,659,330 |
| Dec 4, 2025 | 197.29 | 199.99 | 193.50 | 198.00 | 198.00 | - | 2,807,585 |
| Dec 3, 2025 | 199.71 | 204.00 | 197.30 | 198.00 | 198.00 | -0.43% | 3,709,560 |
| Dec 2, 2025 | 200.50 | 202.50 | 197.11 | 198.85 | 198.85 | -1.75% | 2,804,824 |
| Dec 1, 2025 | 205.21 | 206.28 | 198.80 | 202.40 | 202.40 | -1.83% | 4,261,446 |
| Nov 28, 2025 | 205.00 | 210.00 | 203.51 | 206.18 | 206.18 | 0.29% | 3,487,824 |
| Nov 27, 2025 | 205.01 | 213.68 | 204.99 | 205.59 | 205.59 | -0.74% | 4,762,116 |
| Nov 26, 2025 | 200.38 | 212.88 | 197.00 | 207.13 | 207.13 | 1.65% | 6,665,264 |
| Nov 25, 2025 | 195.01 | 219.66 | 193.47 | 203.76 | 203.76 | 5.98% | 8,158,831 |
| Nov 24, 2025 | 195.50 | 196.23 | 189.21 | 192.26 | 192.26 | 0.21% | 2,984,266 |
| Nov 21, 2025 | 197.00 | 200.85 | 190.10 | 191.85 | 191.85 | -5.49% | 4,104,341 |
| Nov 20, 2025 | 211.58 | 212.80 | 201.50 | 203.00 | 203.00 | -1.84% | 3,337,785 |
| Nov 19, 2025 | 208.01 | 214.01 | 204.75 | 206.80 | 206.80 | -1.05% | 3,258,105 |
| Nov 18, 2025 | 201.00 | 217.38 | 201.00 | 209.00 | 209.00 | 2.84% | 6,572,241 |
| Nov 17, 2025 | 202.00 | 205.79 | 199.87 | 203.23 | 203.23 | 0.09% | 3,303,843 |
| Nov 14, 2025 | 212.00 | 213.15 | 203.00 | 203.04 | 203.04 | -5.60% | 4,655,338 |
| Nov 13, 2025 | 210.55 | 216.58 | 208.20 | 215.09 | 215.09 | 1.98% | 3,757,710 |
| Nov 12, 2025 | 213.00 | 215.47 | 208.00 | 210.91 | 210.91 | -1.14% | 3,272,220 |
| Nov 11, 2025 | 217.59 | 229.99 | 212.18 | 213.35 | 213.35 | -0.86% | 6,528,009 |
| Nov 10, 2025 | 218.00 | 218.65 | 210.00 | 215.20 | 215.20 | -1.69% | 3,565,498 |
| Nov 7, 2025 | 222.97 | 224.60 | 215.66 | 218.90 | 218.90 | -2.86% | 4,210,774 |
| Nov 6, 2025 | 215.54 | 228.45 | 215.54 | 225.35 | 225.35 | 4.50% | 5,617,956 |
| Nov 5, 2025 | 208.10 | 219.00 | 208.00 | 215.65 | 215.65 | 1.54% | 3,888,045 |
| Nov 4, 2025 | 217.16 | 218.00 | 211.01 | 212.38 | 212.38 | -2.70% | 3,395,137 |
| Nov 3, 2025 | 220.90 | 222.00 | 211.60 | 218.28 | 218.28 | -2.73% | 5,661,253 |
| Oct 31, 2025 | 221.34 | 238.88 | 221.34 | 224.40 | 224.40 | 1.08% | 7,798,856 |
| Oct 30, 2025 | 228.49 | 232.00 | 220.20 | 222.00 | 222.00 | -3.18% | 4,786,934 |
| Oct 29, 2025 | 223.79 | 229.79 | 221.80 | 229.29 | 229.29 | -0.29% | 5,720,978 |
| Oct 28, 2025 | 225.21 | 233.58 | 223.89 | 229.95 | 229.95 | 0.79% | 5,128,089 |
| Oct 27, 2025 | 233.12 | 234.49 | 227.00 | 228.14 | 228.14 | -0.41% | 5,923,527 |
| Oct 24, 2025 | 223.51 | 229.08 | 219.00 | 229.08 | 229.08 | 3.66% | 5,295,430 |
| Oct 23, 2025 | 221.98 | 223.00 | 215.75 | 220.99 | 220.99 | -0.90% | 3,615,823 |
| Oct 22, 2025 | 227.99 | 231.88 | 220.59 | 223.00 | 223.00 | 1.22% | 7,510,277 |
| Oct 21, 2025 | 216.01 | 220.98 | 213.00 | 220.32 | 220.32 | 2.46% | 4,982,012 |
| Oct 20, 2025 | 215.00 | 223.18 | 212.01 | 215.04 | 215.04 | 3.26% | 5,802,071 |
| Oct 17, 2025 | 219.99 | 220.80 | 207.00 | 208.25 | 208.25 | -5.16% | 5,233,675 |
| Oct 16, 2025 | 223.08 | 226.58 | 218.24 | 219.57 | 219.57 | -1.95% | 4,237,590 |
| Oct 15, 2025 | 221.00 | 224.00 | 217.82 | 223.93 | 223.93 | 1.47% | 4,382,642 |
| Oct 14, 2025 | 240.00 | 245.00 | 220.28 | 220.68 | 220.68 | -5.24% | 5,830,710 |
| Oct 13, 2025 | 224.49 | 235.00 | 221.11 | 232.88 | 232.88 | -3.77% | 6,555,834 |
| Oct 10, 2025 | 255.50 | 257.00 | 240.73 | 242.00 | 242.00 | -5.84% | 5,937,095 |
| Oct 9, 2025 | 262.38 | 265.30 | 252.54 | 257.00 | 257.00 | -2.06% | 7,014,674 |
| Sep 30, 2025 | 269.73 | 279.87 | 262.39 | 262.40 | 262.40 | -2.02% | 6,446,405 |
| Sep 29, 2025 | 267.80 | 273.00 | 267.12 | 267.80 | 267.80 | -0.72% | 5,268,807 |
| Sep 26, 2025 | 287.01 | 291.71 | 269.60 | 269.75 | 269.75 | -7.87% | 9,561,074 |
| Sep 25, 2025 | 292.00 | 302.66 | 289.06 | 292.80 | 292.80 | 0.62% | 7,464,959 |
| Sep 24, 2025 | 286.50 | 297.03 | 279.02 | 290.99 | 290.99 | 0.67% | 6,897,861 |
| Sep 23, 2025 | 290.02 | 296.93 | 280.00 | 289.05 | 289.05 | 1.03% | 8,637,013 |
| Sep 22, 2025 | 279.07 | 286.25 | 272.02 | 286.10 | 286.10 | 2.66% | 6,721,014 |
| Sep 19, 2025 | 286.01 | 289.34 | 278.01 | 278.68 | 278.68 | -1.63% | 6,189,586 |