Rockchip Electronics Co., Ltd. Class A 603893
SSE · China · Electronic Technology
CNY 215.57+2.63 (+1.24%)
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 215.57 | +1.24% | CNY 214.39 | CNY 218.51 | CNY 212.00 | 9.31M |
| 2026-09-29 | CNY 212.94 | +0.79% | CNY 211.00 | CNY 213.80 | CNY 207.53 | 9.57M |
| 2026-09-28 | CNY 211.28 | -3.55% | CNY 219.02 | CNY 221.50 | CNY 209.58 | 11.61M |
| 2026-09-24 | CNY 219.05 | -1.78% | CNY 223.00 | CNY 228.74 | CNY 218.51 | 15.67M |
| 2026-09-23 | CNY 223.01 | +2.39% | CNY 218.79 | CNY 227.30 | CNY 215.81 | 31.28M |
| 2026-09-22 | CNY 217.80 | +10.00% | CNY 203.90 | CNY 217.80 | CNY 203.90 | 25.40M |
| 2026-09-21 | CNY 198.00 | +4.19% | CNY 190.04 | CNY 198.31 | CNY 190.04 | 12.04M |
| 2026-09-18 | CNY 190.04 | +4.87% | CNY 183.60 | CNY 192.22 | CNY 183.60 | 12.52M |
| 2026-09-17 | CNY 181.21 | +0.49% | CNY 178.52 | CNY 183.00 | CNY 178.52 | 7.62M |
| 2026-09-16 | CNY 180.33 | +1.77% | CNY 177.10 | CNY 181.00 | CNY 176.00 | 7.80M |
| 2026-09-15 | CNY 177.20 | -0.87% | CNY 180.00 | CNY 180.53 | CNY 176.99 | 6.37M |
| 2026-09-14 | CNY 178.75 | -0.86% | CNY 177.90 | CNY 181.71 | CNY 176.86 | 5.75M |
| 2026-09-11 | CNY 180.30 | -1.29% | CNY 180.00 | CNY 181.30 | CNY 175.60 | 7.78M |
| 2026-09-10 | CNY 182.66 | -2.51% | CNY 185.01 | CNY 186.20 | CNY 182.00 | 6.49M |
| 2026-09-09 | CNY 187.36 | -0.65% | CNY 189.00 | CNY 193.26 | CNY 186.50 | 8.44M |
| 2026-09-08 | CNY 188.59 | -2.12% | CNY 195.00 | CNY 195.28 | CNY 186.99 | 8.38M |
| 2026-09-07 | CNY 192.68 | +1.95% | CNY 191.50 | CNY 194.20 | CNY 189.02 | 10.62M |
| 2026-09-04 | CNY 189.00 | -2.53% | CNY 196.50 | CNY 196.92 | CNY 186.89 | 12.53M |
| 2026-09-03 | CNY 193.90 | -1.82% | CNY 200.00 | CNY 200.57 | CNY 191.88 | 11.09M |
| 2026-09-02 | CNY 197.49 | -3.00% | CNY 201.04 | CNY 207.80 | CNY 197.30 | 18.48M |
| 2026-09-01 | CNY 203.60 | +4.63% | CNY 205.00 | CNY 210.94 | CNY 201.00 | 33.95M |
| 2026-08-31 | CNY 194.59 | +10.00% | CNY 190.00 | CNY 194.59 | CNY 188.00 | 17.83M |
| 2026-08-28 | CNY 176.90 | -2.47% | CNY 180.39 | CNY 181.66 | CNY 176.88 | 7.25M |
| 2026-08-27 | CNY 181.38 | +2.95% | CNY 176.78 | CNY 181.44 | CNY 176.01 | 9.74M |
| 2026-08-26 | CNY 176.18 | +0.64% | CNY 175.21 | CNY 177.88 | CNY 174.73 | 7.16M |
| 2026-08-25 | CNY 175.06 | +0.26% | CNY 171.23 | CNY 176.50 | CNY 170.88 | 6.71M |
| 2026-08-24 | CNY 174.60 | -3.33% | CNY 180.61 | CNY 180.61 | CNY 172.26 | 10.23M |
| 2026-08-21 | CNY 180.61 | -1.12% | CNY 181.18 | CNY 182.65 | CNY 178.18 | 8.90M |
| 2026-08-20 | CNY 182.65 | +0.30% | CNY 184.65 | CNY 185.69 | CNY 179.63 | 12.18M |
| 2026-08-19 | CNY 182.10 | -8.05% | CNY 192.08 | CNY 194.13 | CNY 181.33 | 17.48M |
| 2026-08-18 | CNY 198.05 | -6.36% | CNY 207.27 | CNY 207.79 | CNY 196.32 | 21.20M |
| 2026-08-17 | CNY 211.51 | +3.69% | CNY 202.80 | CNY 212.22 | CNY 201.01 | 16.34M |
| 2026-08-14 | CNY 203.99 | -2.09% | CNY 209.50 | CNY 213.59 | CNY 201.92 | 12.43M |
| 2026-08-13 | CNY 208.34 | -2.42% | CNY 215.50 | CNY 216.03 | CNY 208.00 | 12.49M |
| 2026-08-12 | CNY 213.50 | +0.07% | CNY 213.69 | CNY 216.23 | CNY 208.79 | 11.74M |
| 2026-08-11 | CNY 213.36 | +3.93% | CNY 203.50 | CNY 220.58 | CNY 203.50 | 18.17M |
| 2026-08-10 | CNY 205.30 | -0.01% | CNY 205.32 | CNY 206.86 | CNY 201.28 | 10.49M |
| 2026-08-07 | CNY 205.32 | +1.14% | CNY 202.00 | CNY 207.50 | CNY 196.50 | 16.02M |
| 2026-08-06 | CNY 203.00 | +2.01% | CNY 196.00 | CNY 209.20 | CNY 195.01 | 17.24M |
| 2026-08-05 | CNY 199.00 | +5.14% | CNY 187.03 | CNY 204.30 | CNY 187.00 | 23.32M |
| 2026-08-04 | CNY 189.27 | +2.84% | CNY 188.00 | CNY 191.84 | CNY 181.00 | 18.62M |
| 2026-08-03 | CNY 184.04 | -2.11% | CNY 184.00 | CNY 197.91 | CNY 182.00 | 21.38M |
| 2026-07-31 | CNY 188.00 | +2.87% | CNY 188.06 | CNY 193.86 | CNY 177.77 | 32.17M |
| 2026-07-30 | CNY 182.75 | -10.00% | CNY 200.62 | CNY 202.31 | CNY 182.75 | 18.41M |
| 2026-07-29 | CNY 203.05 | +1.77% | CNY 200.00 | CNY 211.99 | CNY 197.17 | 24.57M |
| 2026-07-28 | CNY 199.52 | -8.48% | CNY 211.00 | CNY 218.60 | CNY 199.11 | 23.95M |
| 2026-07-27 | CNY 218.00 | -1.71% | CNY 219.00 | CNY 221.70 | CNY 208.11 | 25.50M |
| 2026-07-24 | CNY 221.80 | +3.64% | CNY 207.52 | CNY 231.00 | CNY 207.52 | 32.90M |
| 2026-07-23 | CNY 214.00 | -6.49% | CNY 233.22 | CNY 233.88 | CNY 206.00 | 39.94M |
| 2026-07-22 | CNY 228.86 | +10.00% | CNY 203.70 | CNY 228.86 | CNY 203.70 | 37.32M |
| 2026-07-21 | CNY 208.05 | +0.02% | CNY 206.91 | CNY 212.88 | CNY 190.00 | 34.33M |
| 2026-07-20 | CNY 208.00 | +2.97% | CNY 205.23 | CNY 216.00 | CNY 193.36 | 31.76M |
| 2026-07-17 | CNY 202.00 | -9.11% | CNY 227.00 | CNY 230.98 | CNY 200.40 | 36.20M |
| 2026-07-16 | CNY 222.24 | +5.58% | CNY 215.00 | CNY 231.55 | CNY 215.00 | 32.12M |
| 2026-07-15 | CNY 210.50 | -2.96% | CNY 215.00 | CNY 218.99 | CNY 205.51 | 16.15M |
| 2026-07-14 | CNY 216.91 | -0.95% | CNY 219.54 | CNY 226.00 | CNY 204.50 | 22.89M |
| 2026-07-13 | CNY 219.00 | +4.89% | CNY 208.79 | CNY 227.00 | CNY 208.78 | 24.40M |
| 2026-07-10 | CNY 208.80 | +0.69% | CNY 210.00 | CNY 227.00 | CNY 207.00 | 29.82M |
| 2026-07-09 | CNY 207.36 | +2.65% | CNY 202.32 | CNY 207.99 | CNY 193.20 | 29.02M |
| 2026-07-08 | CNY 202.00 | +5.92% | CNY 200.00 | CNY 209.78 | CNY 197.11 | 43.49M |
| 2026-07-07 | CNY 190.71 | +8.28% | CNY 178.00 | CNY 193.73 | CNY 178.00 | 26.01M |
| 2026-07-06 | CNY 176.12 | -2.17% | CNY 181.90 | CNY 183.50 | CNY 171.30 | 14.03M |
| 2026-07-03 | CNY 180.03 | +1.51% | CNY 176.00 | CNY 186.50 | CNY 175.33 | 11.83M |
| 2026-07-02 | CNY 177.35 | -3.25% | CNY 177.51 | CNY 187.76 | CNY 173.02 | 13.84M |
| 2026-07-01 | CNY 183.30 | -2.69% | CNY 188.37 | CNY 193.99 | CNY 181.50 | 14.43M |
| 2026-06-30 | CNY 188.36 | +4.18% | CNY 180.82 | CNY 189.95 | CNY 179.57 | 14.66M |
| 2026-06-29 | CNY 180.80 | -0.66% | CNY 180.99 | CNY 184.46 | CNY 175.60 | 11.62M |
| 2026-06-26 | CNY 182.00 | -3.44% | CNY 185.00 | CNY 187.43 | CNY 177.51 | 13.18M |
| 2026-06-25 | CNY 188.49 | +1.67% | CNY 186.80 | CNY 189.98 | CNY 182.36 | 15.52M |
| 2026-06-24 | CNY 185.39 | +2.91% | CNY 178.15 | CNY 186.86 | CNY 176.66 | 13.86M |
| 2026-06-23 | CNY 180.15 | +0.13% | CNY 178.80 | CNY 184.54 | CNY 174.25 | 11.69M |
| 2026-06-22 | CNY 179.91 | -0.42% | CNY 182.00 | CNY 182.85 | CNY 173.96 | 12.33M |
| 2026-06-18 | CNY 180.66 | +2.68% | CNY 175.53 | CNY 184.97 | CNY 175.00 | 12.83M |
| 2026-06-17 | CNY 175.95 | +2.27% | CNY 170.25 | CNY 177.30 | CNY 169.89 | 8.99M |
| 2026-06-16 | CNY 172.05 | +0.76% | CNY 171.00 | CNY 176.80 | CNY 170.00 | 8.63M |
| 2026-06-15 | CNY 170.76 | +6.39% | CNY 162.68 | CNY 171.97 | CNY 160.08 | 12.11M |
| 2026-06-12 | CNY 160.51 | +0.27% | CNY 163.59 | CNY 166.16 | CNY 160.00 | 8.32M |
| 2026-06-11 | CNY 160.08 | -2.15% | CNY 162.41 | CNY 164.40 | CNY 158.18 | 8.08M |
| 2026-06-10 | CNY 163.59 | -3.92% | CNY 167.00 | CNY 169.60 | CNY 162.31 | 7.14M |
| 2026-06-09 | CNY 170.27 | +4.01% | CNY 166.81 | CNY 170.65 | CNY 164.91 | 8.71M |
| 2026-06-08 | CNY 163.70 | -5.50% | CNY 165.00 | CNY 168.00 | CNY 161.00 | 12.43M |
| 2026-06-05 | CNY 173.23 | -0.05% | CNY 171.01 | CNY 178.90 | CNY 167.00 | 12.18M |
| 2026-06-04 | CNY 173.31 | -1.61% | CNY 171.00 | CNY 179.19 | CNY 170.12 | 10.10M |
| 2026-06-03 | CNY 176.15 | +0.37% | CNY 175.00 | CNY 181.50 | CNY 174.00 | 11.53M |
| 2026-06-02 | CNY 175.50 | -2.86% | CNY 180.67 | CNY 181.70 | CNY 174.48 | 11.86M |
| 2026-06-01 | CNY 180.66 | +2.84% | CNY 178.00 | CNY 190.50 | CNY 177.90 | 18.14M |
| 2026-05-29 | CNY 175.67 | -9.05% | CNY 193.00 | CNY 195.50 | CNY 174.15 | 21.09M |
| 2026-05-28 | CNY 193.15 | -4.34% | CNY 201.91 | CNY 202.67 | CNY 188.98 | 19.82M |
| 2026-05-27 | CNY 201.91 | +3.10% | CNY 197.00 | CNY 213.89 | CNY 193.05 | 27.09M |
| 2026-05-26 | CNY 195.84 | +1.23% | CNY 191.20 | CNY 196.72 | CNY 187.00 | 15.42M |