Shenzhen Rapoo Technology Co. Ltd. Class A 002577
SZSE · China · Electronic Technology
CNY 20.68-0.23 (-1.10%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 20.68 | -1.10% | CNY 20.91 | CNY 21.23 | CNY 20.63 | 4.00M |
| 2026-09-29 | CNY 20.91 | -2.34% | CNY 21.39 | CNY 21.70 | CNY 20.90 | 5.42M |
| 2026-09-28 | CNY 21.41 | -2.24% | CNY 22.01 | CNY 22.01 | CNY 21.09 | 5.65M |
| 2026-09-24 | CNY 21.90 | -1.79% | CNY 22.35 | CNY 22.37 | CNY 21.88 | 5.30M |
| 2026-09-23 | CNY 22.30 | -1.24% | CNY 22.50 | CNY 22.69 | CNY 22.12 | 7.23M |
| 2026-09-22 | CNY 22.58 | +0.18% | CNY 22.40 | CNY 22.92 | CNY 22.21 | 10.71M |
| 2026-09-21 | CNY 22.54 | +2.92% | CNY 22.05 | CNY 22.58 | CNY 21.80 | 14.57M |
| 2026-09-18 | CNY 21.90 | +5.14% | CNY 20.84 | CNY 22.10 | CNY 20.83 | 20.63M |
| 2026-09-17 | CNY 20.83 | +4.73% | CNY 20.89 | CNY 21.88 | CNY 20.42 | 25.40M |
| 2026-09-16 | CNY 19.89 | +10.01% | CNY 18.08 | CNY 19.89 | CNY 17.95 | 8.44M |
| 2026-09-15 | CNY 18.08 | +0.50% | CNY 17.98 | CNY 18.40 | CNY 17.98 | 2.01M |
| 2026-09-14 | CNY 17.99 | -2.28% | CNY 18.31 | CNY 18.35 | CNY 17.89 | 2.51M |
| 2026-09-11 | CNY 18.41 | +1.83% | CNY 18.09 | CNY 18.58 | CNY 17.81 | 4.06M |
| 2026-09-10 | CNY 18.08 | -1.90% | CNY 18.42 | CNY 18.42 | CNY 18.06 | 2.40M |
| 2026-09-09 | CNY 18.43 | -3.36% | CNY 19.08 | CNY 19.18 | CNY 18.33 | 3.58M |
| 2026-09-08 | CNY 19.07 | -0.88% | CNY 19.24 | CNY 19.39 | CNY 19.04 | 2.93M |
| 2026-09-07 | CNY 19.24 | -0.31% | CNY 19.19 | CNY 19.37 | CNY 19.08 | 2.65M |
| 2026-09-04 | CNY 19.30 | -0.21% | CNY 19.35 | CNY 19.87 | CNY 19.20 | 6.61M |
| 2026-09-03 | CNY 19.34 | -0.77% | CNY 19.49 | CNY 19.60 | CNY 18.78 | 4.74M |
| 2026-09-02 | CNY 19.49 | -0.81% | CNY 19.45 | CNY 19.78 | CNY 19.15 | 4.80M |
| 2026-09-01 | CNY 19.65 | -0.66% | CNY 19.84 | CNY 19.84 | CNY 19.41 | 4.53M |
| 2026-08-31 | CNY 19.78 | +5.21% | CNY 18.65 | CNY 19.82 | CNY 18.59 | 5.99M |
| 2026-08-28 | CNY 18.80 | -2.94% | CNY 19.41 | CNY 19.42 | CNY 18.75 | 3.97M |
| 2026-08-27 | CNY 19.37 | +1.31% | CNY 19.07 | CNY 19.43 | CNY 18.95 | 3.17M |
| 2026-08-26 | CNY 19.12 | +0.21% | CNY 18.88 | CNY 19.45 | CNY 18.68 | 3.30M |
| 2026-08-25 | CNY 19.08 | +3.02% | CNY 18.30 | CNY 19.09 | CNY 18.12 | 3.77M |
| 2026-08-24 | CNY 18.52 | -1.85% | CNY 18.80 | CNY 19.17 | CNY 18.30 | 3.69M |
| 2026-08-21 | CNY 18.87 | +2.50% | CNY 18.25 | CNY 19.01 | CNY 18.05 | 6.47M |
| 2026-08-20 | CNY 18.41 | +3.14% | CNY 17.74 | CNY 18.79 | CNY 17.56 | 5.65M |
| 2026-08-19 | CNY 17.85 | -9.98% | CNY 19.61 | CNY 19.61 | CNY 17.85 | 8.26M |
| 2026-08-18 | CNY 19.83 | +0.61% | CNY 19.53 | CNY 20.20 | CNY 19.42 | 5.97M |
| 2026-08-17 | CNY 19.71 | +6.77% | CNY 18.31 | CNY 19.76 | CNY 18.31 | 9.80M |
| 2026-08-14 | CNY 18.46 | -1.12% | CNY 18.90 | CNY 18.90 | CNY 18.25 | 2.87M |
| 2026-08-13 | CNY 18.67 | -1.22% | CNY 18.91 | CNY 19.11 | CNY 18.65 | 3.46M |
| 2026-08-12 | CNY 18.90 | -0.79% | CNY 18.94 | CNY 19.03 | CNY 18.82 | 4.12M |
| 2026-08-11 | CNY 19.05 | +1.71% | CNY 18.72 | CNY 19.36 | CNY 18.44 | 5.23M |
| 2026-08-10 | CNY 18.73 | -0.37% | CNY 18.80 | CNY 18.90 | CNY 18.40 | 3.21M |
| 2026-08-07 | CNY 18.80 | -0.90% | CNY 18.77 | CNY 18.94 | CNY 18.57 | 2.93M |
| 2026-08-06 | CNY 18.97 | +1.44% | CNY 18.75 | CNY 19.00 | CNY 18.51 | 4.00M |
| 2026-08-05 | CNY 18.70 | +1.19% | CNY 18.50 | CNY 19.06 | CNY 18.47 | 5.74M |
| 2026-08-04 | CNY 18.48 | +3.53% | CNY 17.93 | CNY 18.67 | CNY 17.90 | 6.02M |
| 2026-08-03 | CNY 17.85 | -1.38% | CNY 18.10 | CNY 18.54 | CNY 17.80 | 4.29M |
| 2026-07-31 | CNY 18.10 | +2.84% | CNY 18.00 | CNY 18.36 | CNY 17.74 | 4.36M |
| 2026-07-30 | CNY 17.60 | -6.23% | CNY 18.50 | CNY 18.77 | CNY 17.48 | 6.44M |
| 2026-07-29 | CNY 18.77 | +4.74% | CNY 18.03 | CNY 18.86 | CNY 18.01 | 6.56M |
| 2026-07-28 | CNY 17.92 | +1.36% | CNY 17.90 | CNY 18.50 | CNY 17.61 | 6.98M |
| 2026-07-27 | CNY 17.68 | +10.02% | CNY 16.07 | CNY 17.68 | CNY 15.97 | 4.64M |
| 2026-07-24 | CNY 16.07 | -2.01% | CNY 16.23 | CNY 16.43 | CNY 16.00 | 1.84M |
| 2026-07-23 | CNY 16.40 | +1.86% | CNY 16.10 | CNY 16.70 | CNY 16.00 | 2.83M |
| 2026-07-22 | CNY 16.10 | -1.65% | CNY 16.34 | CNY 16.48 | CNY 15.93 | 3.70M |
| 2026-07-21 | CNY 16.37 | -1.44% | CNY 16.65 | CNY 17.13 | CNY 15.85 | 7.04M |
| 2026-07-20 | CNY 16.61 | -7.15% | CNY 17.83 | CNY 17.97 | CNY 16.40 | 7.95M |
| 2026-07-17 | CNY 17.89 | +1.25% | CNY 17.69 | CNY 18.68 | CNY 16.86 | 10.06M |
| 2026-07-16 | CNY 17.67 | +1.38% | CNY 17.37 | CNY 18.36 | CNY 17.21 | 4.14M |
| 2026-07-15 | CNY 17.43 | +1.51% | CNY 17.10 | CNY 17.58 | CNY 16.93 | 2.78M |
| 2026-07-14 | CNY 17.17 | -1.27% | CNY 17.37 | CNY 17.56 | CNY 16.51 | 4.25M |
| 2026-07-13 | CNY 17.39 | -5.90% | CNY 18.31 | CNY 18.54 | CNY 17.33 | 5.55M |
| 2026-07-10 | CNY 18.48 | -2.07% | CNY 18.78 | CNY 19.30 | CNY 18.48 | 3.89M |
| 2026-07-09 | CNY 18.87 | +0.37% | CNY 18.74 | CNY 18.91 | CNY 17.93 | 4.60M |
| 2026-07-08 | CNY 18.80 | +0.27% | CNY 18.71 | CNY 19.40 | CNY 18.44 | 3.92M |
| 2026-07-07 | CNY 18.75 | -1.94% | CNY 19.01 | CNY 19.35 | CNY 18.56 | 3.69M |
| 2026-07-06 | CNY 19.12 | -3.09% | CNY 19.76 | CNY 19.83 | CNY 19.00 | 4.74M |
| 2026-07-03 | CNY 19.73 | +2.23% | CNY 19.35 | CNY 19.92 | CNY 19.20 | 6.63M |
| 2026-07-02 | CNY 19.30 | +2.06% | CNY 18.92 | CNY 19.88 | CNY 18.68 | 9.17M |
| 2026-07-01 | CNY 18.91 | +3.00% | CNY 18.17 | CNY 19.39 | CNY 18.12 | 6.56M |
| 2026-06-30 | CNY 18.36 | +4.56% | CNY 17.55 | CNY 18.54 | CNY 17.35 | 4.70M |
| 2026-06-29 | CNY 17.56 | -1.57% | CNY 17.73 | CNY 17.73 | CNY 16.80 | 5.68M |
| 2026-06-26 | CNY 17.84 | -3.83% | CNY 18.25 | CNY 18.58 | CNY 17.62 | 5.86M |
| 2026-06-25 | CNY 18.55 | -0.43% | CNY 18.61 | CNY 18.80 | CNY 18.01 | 5.86M |
| 2026-06-24 | CNY 18.63 | -2.05% | CNY 19.02 | CNY 19.21 | CNY 18.07 | 7.76M |
| 2026-06-23 | CNY 19.02 | -1.91% | CNY 19.24 | CNY 19.70 | CNY 18.91 | 7.09M |
| 2026-06-22 | CNY 19.39 | -0.67% | CNY 19.50 | CNY 20.12 | CNY 18.63 | 11.15M |
| 2026-06-18 | CNY 19.52 | +7.85% | CNY 18.05 | CNY 19.91 | CNY 17.95 | 14.46M |
| 2026-06-17 | CNY 18.10 | -1.58% | CNY 18.27 | CNY 18.28 | CNY 17.75 | 3.99M |
| 2026-06-16 | CNY 18.39 | -0.38% | CNY 18.40 | CNY 18.89 | CNY 18.14 | 4.33M |
| 2026-06-15 | CNY 18.46 | +0.98% | CNY 18.13 | CNY 18.76 | CNY 18.13 | 4.05M |
| 2026-06-12 | CNY 18.28 | +0.16% | CNY 18.38 | CNY 18.65 | CNY 18.14 | 3.42M |
| 2026-06-11 | CNY 18.25 | +0.16% | CNY 18.23 | CNY 18.66 | CNY 17.70 | 4.74M |
| 2026-06-10 | CNY 18.22 | +4.47% | CNY 17.21 | CNY 18.35 | CNY 17.20 | 5.61M |
| 2026-06-09 | CNY 17.44 | -1.47% | CNY 17.88 | CNY 18.11 | CNY 17.25 | 3.17M |
| 2026-06-08 | CNY 17.70 | -1.28% | CNY 17.68 | CNY 18.13 | CNY 17.22 | 3.55M |
| 2026-06-05 | CNY 17.93 | +0.50% | CNY 17.68 | CNY 18.23 | CNY 17.45 | 3.07M |
| 2026-06-04 | CNY 17.84 | -1.16% | CNY 18.04 | CNY 18.50 | CNY 17.76 | 2.89M |
| 2026-06-03 | CNY 18.05 | -0.55% | CNY 18.15 | CNY 18.42 | CNY 17.86 | 2.86M |
| 2026-06-02 | CNY 18.15 | -1.41% | CNY 18.36 | CNY 18.47 | CNY 18.02 | 3.63M |
| 2026-06-01 | CNY 18.41 | +2.96% | CNY 17.89 | CNY 18.80 | CNY 17.88 | 4.88M |
| 2026-05-29 | CNY 17.88 | -4.28% | CNY 18.80 | CNY 18.81 | CNY 17.88 | 4.40M |
| 2026-05-28 | CNY 18.68 | +2.58% | CNY 18.37 | CNY 19.06 | CNY 18.04 | 4.63M |
| 2026-05-27 | CNY 18.21 | -0.60% | CNY 18.34 | CNY 19.29 | CNY 18.16 | 4.15M |
| 2026-05-26 | CNY 18.32 | -2.66% | CNY 18.66 | CNY 19.12 | CNY 18.15 | 4.57M |