Shenzhen Roadrover Technology Co. Ltd. Class A 002813
SZSE · China · Producer Manufacturing
CNY 26.380.00 (0.00%)
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 26.38 | 0.00% | CNY 26.38 | CNY 26.38 | CNY 26.38 | 0 |
| 2026-09-29 | CNY 26.38 | +10.01% | CNY 23.98 | CNY 26.38 | CNY 23.82 | 9.03M |
| 2026-09-28 | CNY 23.98 | +3.81% | CNY 23.65 | CNY 25.00 | CNY 23.35 | 5.96M |
| 2026-09-24 | CNY 23.10 | +1.32% | CNY 22.79 | CNY 23.51 | CNY 22.67 | 2.25M |
| 2026-09-23 | CNY 22.80 | +1.33% | CNY 22.49 | CNY 22.86 | CNY 22.12 | 1.56M |
| 2026-09-22 | CNY 22.50 | +2.18% | CNY 22.02 | CNY 22.57 | CNY 21.86 | 1.31M |
| 2026-09-21 | CNY 22.02 | +1.71% | CNY 21.74 | CNY 22.09 | CNY 21.58 | 1.11M |
| 2026-09-18 | CNY 21.65 | +0.32% | CNY 22.00 | CNY 22.00 | CNY 21.52 | 981.80K |
| 2026-09-17 | CNY 21.58 | +3.15% | CNY 20.76 | CNY 21.69 | CNY 20.70 | 1.35M |
| 2026-09-16 | CNY 20.92 | +0.34% | CNY 20.73 | CNY 21.08 | CNY 20.55 | 890.60K |
| 2026-09-15 | CNY 20.85 | -2.66% | CNY 21.42 | CNY 21.56 | CNY 20.78 | 1.44M |
| 2026-09-14 | CNY 21.42 | +0.56% | CNY 21.30 | CNY 21.67 | CNY 21.19 | 1.37M |
| 2026-09-11 | CNY 21.30 | -2.83% | CNY 21.66 | CNY 21.92 | CNY 21.05 | 1.51M |
| 2026-09-10 | CNY 21.92 | -1.08% | CNY 22.08 | CNY 22.25 | CNY 21.73 | 1.12M |
| 2026-09-09 | CNY 22.16 | -0.76% | CNY 22.20 | CNY 22.42 | CNY 21.98 | 978.40K |
| 2026-09-08 | CNY 22.33 | +1.55% | CNY 21.88 | CNY 22.38 | CNY 21.88 | 1.35M |
| 2026-09-07 | CNY 21.99 | +1.24% | CNY 21.78 | CNY 22.05 | CNY 21.68 | 1.43M |
| 2026-09-04 | CNY 21.72 | -0.64% | CNY 22.20 | CNY 22.48 | CNY 21.61 | 1.36M |
| 2026-09-03 | CNY 21.86 | +0.28% | CNY 21.95 | CNY 22.38 | CNY 21.74 | 1.53M |
| 2026-09-02 | CNY 21.80 | 0.00% | CNY 21.80 | CNY 21.92 | CNY 21.37 | 1.70M |
| 2026-09-01 | CNY 21.80 | +1.73% | CNY 21.30 | CNY 21.86 | CNY 21.28 | 1.48M |
| 2026-08-31 | CNY 21.43 | +2.05% | CNY 20.85 | CNY 21.50 | CNY 20.78 | 1.30M |
| 2026-08-28 | CNY 21.00 | +0.24% | CNY 21.05 | CNY 21.10 | CNY 20.71 | 1.13M |
| 2026-08-27 | CNY 20.95 | 0.00% | CNY 20.85 | CNY 21.20 | CNY 20.78 | 1.26M |
| 2026-08-26 | CNY 20.95 | -0.14% | CNY 20.90 | CNY 21.36 | CNY 20.80 | 1.31M |
| 2026-08-25 | CNY 20.98 | +3.45% | CNY 19.99 | CNY 21.07 | CNY 19.99 | 2.20M |
| 2026-08-24 | CNY 20.28 | -0.39% | CNY 20.30 | CNY 20.77 | CNY 20.05 | 1.26M |
| 2026-08-21 | CNY 20.36 | +0.30% | CNY 20.30 | CNY 20.46 | CNY 19.88 | 1.21M |
| 2026-08-20 | CNY 20.30 | +1.91% | CNY 20.19 | CNY 20.38 | CNY 19.88 | 1.36M |
| 2026-08-19 | CNY 19.92 | -3.63% | CNY 20.40 | CNY 20.72 | CNY 19.85 | 1.53M |
| 2026-08-18 | CNY 20.67 | -0.86% | CNY 20.85 | CNY 20.92 | CNY 20.50 | 1.25M |
| 2026-08-17 | CNY 20.85 | +0.87% | CNY 20.83 | CNY 21.00 | CNY 20.58 | 1.33M |
| 2026-08-14 | CNY 20.67 | -0.29% | CNY 20.83 | CNY 21.06 | CNY 20.54 | 1.46M |
| 2026-08-13 | CNY 20.73 | -1.14% | CNY 21.00 | CNY 21.63 | CNY 20.73 | 2.20M |
| 2026-08-12 | CNY 20.97 | +0.62% | CNY 21.00 | CNY 21.14 | CNY 20.74 | 1.10M |
| 2026-08-11 | CNY 20.84 | -0.38% | CNY 21.14 | CNY 21.14 | CNY 20.46 | 1.47M |
| 2026-08-10 | CNY 20.92 | +0.72% | CNY 20.77 | CNY 20.96 | CNY 20.18 | 2.22M |
| 2026-08-07 | CNY 20.77 | -1.56% | CNY 21.10 | CNY 21.20 | CNY 20.55 | 2.10M |
| 2026-08-06 | CNY 21.10 | -0.28% | CNY 20.73 | CNY 21.39 | CNY 20.73 | 3.03M |
| 2026-08-05 | CNY 21.16 | +0.62% | CNY 21.13 | CNY 22.68 | CNY 20.85 | 3.50M |
| 2026-08-04 | CNY 21.03 | +0.72% | CNY 21.23 | CNY 21.26 | CNY 20.59 | 1.54M |
| 2026-08-03 | CNY 20.88 | +1.21% | CNY 20.62 | CNY 21.07 | CNY 20.50 | 1.47M |
| 2026-07-31 | CNY 20.63 | +1.63% | CNY 20.31 | CNY 20.75 | CNY 20.14 | 2.18M |
| 2026-07-30 | CNY 20.30 | -0.15% | CNY 20.20 | CNY 21.07 | CNY 19.99 | 2.81M |
| 2026-07-29 | CNY 20.33 | +5.12% | CNY 19.25 | CNY 20.42 | CNY 19.25 | 2.42M |
| 2026-07-28 | CNY 19.34 | +2.38% | CNY 18.62 | CNY 19.44 | CNY 18.62 | 1.29M |
| 2026-07-27 | CNY 18.89 | +2.22% | CNY 18.48 | CNY 19.08 | CNY 18.42 | 1.14M |
| 2026-07-24 | CNY 18.48 | -0.65% | CNY 18.26 | CNY 18.88 | CNY 18.23 | 1.29M |
| 2026-07-23 | CNY 18.60 | +3.62% | CNY 17.75 | CNY 18.62 | CNY 17.75 | 1.51M |
| 2026-07-22 | CNY 17.95 | -0.77% | CNY 18.20 | CNY 18.44 | CNY 17.74 | 1.37M |
| 2026-07-21 | CNY 18.09 | -0.33% | CNY 17.95 | CNY 18.38 | CNY 17.42 | 2.12M |
| 2026-07-20 | CNY 18.15 | -2.42% | CNY 18.70 | CNY 19.19 | CNY 17.83 | 2.56M |
| 2026-07-17 | CNY 18.60 | -3.13% | CNY 19.04 | CNY 19.64 | CNY 18.52 | 1.55M |
| 2026-07-16 | CNY 19.20 | +2.18% | CNY 18.76 | CNY 19.57 | CNY 18.67 | 1.58M |
| 2026-07-15 | CNY 18.79 | +1.57% | CNY 18.51 | CNY 19.07 | CNY 18.34 | 1.17M |
| 2026-07-14 | CNY 18.50 | +1.76% | CNY 18.18 | CNY 18.55 | CNY 17.81 | 1.19M |
| 2026-07-13 | CNY 18.18 | -4.97% | CNY 19.00 | CNY 19.12 | CNY 18.16 | 2.00M |
| 2026-07-10 | CNY 19.13 | +1.86% | CNY 18.66 | CNY 19.53 | CNY 18.50 | 1.32M |
| 2026-07-09 | CNY 18.78 | +0.11% | CNY 18.59 | CNY 18.96 | CNY 18.28 | 1.17M |
| 2026-07-08 | CNY 18.76 | -1.63% | CNY 18.99 | CNY 19.07 | CNY 18.49 | 1.04M |
| 2026-07-07 | CNY 19.07 | -1.35% | CNY 19.36 | CNY 19.56 | CNY 18.88 | 1.01M |
| 2026-07-06 | CNY 19.33 | -3.11% | CNY 20.00 | CNY 20.21 | CNY 19.32 | 1.37M |
| 2026-07-03 | CNY 19.95 | +1.99% | CNY 19.56 | CNY 20.14 | CNY 19.56 | 1.83M |
| 2026-07-02 | CNY 19.56 | -1.01% | CNY 19.80 | CNY 20.33 | CNY 19.47 | 1.70M |
| 2026-07-01 | CNY 19.76 | +4.55% | CNY 19.00 | CNY 20.43 | CNY 18.83 | 2.85M |
| 2026-06-30 | CNY 18.90 | +0.96% | CNY 18.63 | CNY 19.07 | CNY 18.43 | 1.46M |
| 2026-06-29 | CNY 18.72 | -1.00% | CNY 18.91 | CNY 19.06 | CNY 18.32 | 1.84M |
| 2026-06-26 | CNY 18.91 | -2.12% | CNY 19.32 | CNY 19.38 | CNY 18.65 | 1.47M |
| 2026-06-25 | CNY 19.32 | -2.57% | CNY 19.83 | CNY 19.88 | CNY 19.14 | 1.57M |
| 2026-06-24 | CNY 19.83 | -4.62% | CNY 20.60 | CNY 20.75 | CNY 19.70 | 1.82M |
| 2026-06-23 | CNY 20.79 | +2.06% | CNY 20.30 | CNY 20.98 | CNY 20.13 | 1.88M |
| 2026-06-22 | CNY 20.37 | -0.49% | CNY 20.48 | CNY 20.57 | CNY 19.42 | 1.74M |
| 2026-06-18 | CNY 20.47 | +0.24% | CNY 20.32 | CNY 20.57 | CNY 19.93 | 1.67M |
| 2026-06-17 | CNY 20.42 | -2.95% | CNY 21.04 | CNY 21.10 | CNY 20.37 | 1.36M |
| 2026-06-16 | CNY 21.04 | +0.86% | CNY 20.77 | CNY 21.11 | CNY 20.35 | 1.55M |
| 2026-06-15 | CNY 20.86 | -0.19% | CNY 21.00 | CNY 21.34 | CNY 20.55 | 1.55M |
| 2026-06-12 | CNY 20.90 | +0.48% | CNY 21.00 | CNY 21.43 | CNY 20.61 | 1.13M |
| 2026-06-11 | CNY 20.80 | -1.14% | CNY 20.90 | CNY 21.01 | CNY 20.32 | 1.32M |
| 2026-06-10 | CNY 21.04 | -2.50% | CNY 21.43 | CNY 21.58 | CNY 20.52 | 1.47M |
| 2026-06-09 | CNY 21.58 | +0.47% | CNY 21.91 | CNY 21.95 | CNY 21.30 | 1.50M |
| 2026-06-08 | CNY 21.48 | -3.76% | CNY 21.47 | CNY 22.18 | CNY 21.13 | 2.03M |
| 2026-06-05 | CNY 22.32 | +1.32% | CNY 22.03 | CNY 22.79 | CNY 21.56 | 2.03M |
| 2026-06-04 | CNY 22.03 | -1.17% | CNY 22.29 | CNY 22.47 | CNY 21.90 | 1.24M |
| 2026-06-03 | CNY 22.29 | -0.93% | CNY 22.48 | CNY 22.60 | CNY 22.10 | 1.38M |
| 2026-06-02 | CNY 22.50 | -1.57% | CNY 22.88 | CNY 22.93 | CNY 22.10 | 1.23M |
| 2026-06-01 | CNY 22.86 | +3.07% | CNY 22.26 | CNY 23.08 | CNY 22.03 | 1.74M |
| 2026-05-29 | CNY 22.18 | -4.27% | CNY 23.19 | CNY 23.48 | CNY 22.01 | 2.00M |
| 2026-05-28 | CNY 23.17 | +0.56% | CNY 23.04 | CNY 23.27 | CNY 22.30 | 1.93M |
| 2026-05-27 | CNY 23.04 | -2.95% | CNY 23.73 | CNY 24.00 | CNY 22.90 | 1.73M |
| 2026-05-26 | CNY 23.74 | -2.47% | CNY 24.35 | CNY 24.49 | CNY 23.30 | 2.28M |