RocKontrol Technology Group Co. Ltd. Class A 688051
SSE · China · Technology Services
CNY 25.03-0.51 (-2.00%)
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.
Showing the newest 90 of 242 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 25.03 | -2.00% | CNY 25.80 | CNY 25.93 | CNY 25.03 | 1.23M |
| 2026-09-29 | CNY 25.54 | +4.59% | CNY 24.18 | CNY 25.99 | CNY 24.18 | 2.21M |
| 2026-09-28 | CNY 24.42 | -2.32% | CNY 24.62 | CNY 25.25 | CNY 24.14 | 1.60M |
| 2026-09-24 | CNY 25.00 | -2.15% | CNY 25.83 | CNY 25.93 | CNY 25.00 | 1.77M |
| 2026-09-23 | CNY 25.55 | -2.63% | CNY 26.44 | CNY 27.57 | CNY 25.55 | 2.23M |
| 2026-09-22 | CNY 26.24 | +0.96% | CNY 26.21 | CNY 26.43 | CNY 25.01 | 2.68M |
| 2026-09-21 | CNY 25.99 | +8.43% | CNY 23.83 | CNY 26.22 | CNY 23.83 | 3.48M |
| 2026-09-18 | CNY 23.97 | +0.93% | CNY 23.71 | CNY 25.00 | CNY 23.64 | 2.75M |
| 2026-09-17 | CNY 23.75 | -0.96% | CNY 24.45 | CNY 24.45 | CNY 23.18 | 1.94M |
| 2026-09-16 | CNY 23.98 | +2.61% | CNY 23.12 | CNY 24.40 | CNY 22.88 | 2.84M |
| 2026-09-15 | CNY 23.37 | -7.04% | CNY 25.20 | CNY 25.39 | CNY 23.20 | 2.41M |
| 2026-09-14 | CNY 25.14 | +7.12% | CNY 23.35 | CNY 25.60 | CNY 23.01 | 2.44M |
| 2026-09-11 | CNY 23.47 | -2.86% | CNY 24.07 | CNY 24.15 | CNY 22.68 | 1.94M |
| 2026-09-10 | CNY 24.16 | -3.67% | CNY 25.00 | CNY 25.06 | CNY 24.14 | 1.40M |
| 2026-09-09 | CNY 25.08 | -2.79% | CNY 25.67 | CNY 26.24 | CNY 24.83 | 1.39M |
| 2026-09-08 | CNY 25.80 | +1.65% | CNY 25.41 | CNY 25.94 | CNY 25.04 | 1.37M |
| 2026-09-07 | CNY 25.38 | +2.46% | CNY 24.90 | CNY 25.50 | CNY 24.35 | 1.62M |
| 2026-09-04 | CNY 24.77 | +0.69% | CNY 24.71 | CNY 25.62 | CNY 24.59 | 1.10M |
| 2026-09-03 | CNY 24.60 | -2.30% | CNY 25.33 | CNY 25.60 | CNY 24.60 | 920.12K |
| 2026-09-02 | CNY 25.18 | -0.94% | CNY 25.11 | CNY 25.27 | CNY 24.52 | 1.08M |
| 2026-09-01 | CNY 25.42 | +0.51% | CNY 25.35 | CNY 25.67 | CNY 25.09 | 1.01M |
| 2026-08-31 | CNY 25.29 | +0.12% | CNY 24.89 | CNY 25.49 | CNY 24.31 | 1.71M |
| 2026-08-28 | CNY 25.26 | +1.85% | CNY 25.04 | CNY 26.18 | CNY 24.86 | 1.30M |
| 2026-08-27 | CNY 24.80 | -0.80% | CNY 24.83 | CNY 25.14 | CNY 24.42 | 786.03K |
| 2026-08-26 | CNY 25.00 | +0.44% | CNY 25.04 | CNY 25.16 | CNY 24.36 | 844.26K |
| 2026-08-25 | CNY 24.89 | +2.68% | CNY 23.98 | CNY 24.96 | CNY 23.62 | 815.59K |
| 2026-08-24 | CNY 24.24 | -0.86% | CNY 24.69 | CNY 24.91 | CNY 23.85 | 945.83K |
| 2026-08-21 | CNY 24.45 | -2.20% | CNY 24.53 | CNY 24.89 | CNY 23.86 | 1.31M |
| 2026-08-20 | CNY 25.00 | +3.48% | CNY 24.10 | CNY 25.48 | CNY 23.87 | 1.76M |
| 2026-08-19 | CNY 24.16 | -3.40% | CNY 24.64 | CNY 25.09 | CNY 23.96 | 1.12M |
| 2026-08-18 | CNY 25.01 | -1.46% | CNY 25.43 | CNY 25.43 | CNY 24.50 | 1.13M |
| 2026-08-17 | CNY 25.38 | +2.96% | CNY 25.09 | CNY 25.46 | CNY 24.30 | 1.09M |
| 2026-08-14 | CNY 24.65 | -0.52% | CNY 24.78 | CNY 25.15 | CNY 24.41 | 1.20M |
| 2026-08-13 | CNY 24.78 | -1.82% | CNY 25.26 | CNY 25.37 | CNY 24.70 | 990.68K |
| 2026-08-12 | CNY 25.24 | +3.02% | CNY 24.39 | CNY 25.53 | CNY 24.20 | 1.23M |
| 2026-08-11 | CNY 24.50 | -0.16% | CNY 24.07 | CNY 24.79 | CNY 24.01 | 1.10M |
| 2026-08-10 | CNY 24.54 | +1.66% | CNY 24.29 | CNY 24.65 | CNY 23.71 | 1.39M |
| 2026-08-07 | CNY 24.14 | -0.21% | CNY 24.73 | CNY 25.22 | CNY 23.40 | 1.56M |
| 2026-08-06 | CNY 24.19 | -1.10% | CNY 24.69 | CNY 24.70 | CNY 23.82 | 1.61M |
| 2026-08-05 | CNY 24.46 | +3.56% | CNY 23.97 | CNY 24.55 | CNY 23.70 | 1.60M |
| 2026-08-04 | CNY 23.62 | +2.92% | CNY 23.17 | CNY 23.80 | CNY 23.17 | 1.74M |
| 2026-08-03 | CNY 22.95 | +3.85% | CNY 22.12 | CNY 23.00 | CNY 21.89 | 2.00M |
| 2026-07-31 | CNY 22.10 | +3.42% | CNY 21.37 | CNY 22.66 | CNY 21.37 | 1.46M |
| 2026-07-30 | CNY 21.37 | -0.23% | CNY 21.17 | CNY 22.10 | CNY 21.17 | 1.62M |
| 2026-07-29 | CNY 21.42 | +0.71% | CNY 21.12 | CNY 21.77 | CNY 21.04 | 1.74M |
| 2026-07-28 | CNY 21.27 | +1.72% | CNY 21.18 | CNY 21.88 | CNY 20.91 | 1.35M |
| 2026-07-27 | CNY 20.91 | +3.77% | CNY 20.20 | CNY 21.05 | CNY 19.80 | 1.20M |
| 2026-07-24 | CNY 20.15 | -2.47% | CNY 20.49 | CNY 20.83 | CNY 19.92 | 1.32M |
| 2026-07-23 | CNY 20.66 | +3.04% | CNY 19.98 | CNY 20.78 | CNY 19.88 | 1.40M |
| 2026-07-22 | CNY 20.05 | -1.57% | CNY 19.96 | CNY 20.79 | CNY 19.92 | 1.46M |
| 2026-07-21 | CNY 20.37 | -0.20% | CNY 20.20 | CNY 20.55 | CNY 18.51 | 1.96M |
| 2026-07-20 | CNY 20.41 | -0.68% | CNY 20.76 | CNY 21.84 | CNY 19.51 | 2.34M |
| 2026-07-17 | CNY 20.55 | -8.30% | CNY 22.00 | CNY 22.78 | CNY 20.43 | 2.22M |
| 2026-07-16 | CNY 22.41 | -1.28% | CNY 22.30 | CNY 23.18 | CNY 22.00 | 1.31M |
| 2026-07-15 | CNY 22.70 | +2.11% | CNY 22.30 | CNY 23.55 | CNY 22.10 | 1.64M |
| 2026-07-14 | CNY 22.23 | +2.21% | CNY 22.57 | CNY 22.57 | CNY 21.22 | 1.61M |
| 2026-07-13 | CNY 21.75 | -3.12% | CNY 22.16 | CNY 22.59 | CNY 21.46 | 1.31M |
| 2026-07-10 | CNY 22.45 | +1.31% | CNY 21.98 | CNY 23.18 | CNY 21.26 | 1.13M |
| 2026-07-09 | CNY 22.16 | +1.37% | CNY 21.50 | CNY 22.22 | CNY 21.33 | 875.95K |
| 2026-07-08 | CNY 21.86 | -1.22% | CNY 22.11 | CNY 22.30 | CNY 21.70 | 799.84K |
| 2026-07-07 | CNY 22.13 | -4.36% | CNY 22.87 | CNY 24.01 | CNY 21.70 | 1.41M |
| 2026-07-06 | CNY 23.14 | -3.66% | CNY 23.96 | CNY 24.25 | CNY 22.92 | 1.11M |
| 2026-07-03 | CNY 24.02 | +4.12% | CNY 23.19 | CNY 24.20 | CNY 23.09 | 1.18M |
| 2026-07-02 | CNY 23.07 | -3.07% | CNY 23.88 | CNY 24.30 | CNY 22.91 | 1.12M |
| 2026-07-01 | CNY 23.80 | +3.57% | CNY 23.06 | CNY 23.96 | CNY 22.32 | 1.55M |
| 2026-06-30 | CNY 22.98 | -3.04% | CNY 23.83 | CNY 24.11 | CNY 22.60 | 2.61M |
| 2026-06-29 | CNY 23.70 | -0.80% | CNY 23.00 | CNY 24.47 | CNY 23.00 | 1.91M |
| 2026-06-26 | CNY 23.89 | -4.74% | CNY 25.19 | CNY 25.19 | CNY 23.73 | 2.33M |
| 2026-06-25 | CNY 25.08 | -3.39% | CNY 25.82 | CNY 25.99 | CNY 24.54 | 1.58M |
| 2026-06-24 | CNY 25.96 | -4.31% | CNY 26.88 | CNY 27.46 | CNY 25.54 | 1.75M |
| 2026-06-23 | CNY 27.13 | +1.34% | CNY 26.55 | CNY 27.55 | CNY 26.55 | 2.18M |
| 2026-06-22 | CNY 26.77 | +1.48% | CNY 26.40 | CNY 26.87 | CNY 25.46 | 2.03M |
| 2026-06-18 | CNY 26.38 | -1.46% | CNY 26.27 | CNY 26.86 | CNY 26.27 | 1.41M |
| 2026-06-17 | CNY 26.77 | -3.36% | CNY 27.70 | CNY 27.73 | CNY 26.52 | 1.64M |
| 2026-06-16 | CNY 27.70 | +2.18% | CNY 27.12 | CNY 27.91 | CNY 26.13 | 2.59M |
| 2026-06-15 | CNY 27.11 | -1.09% | CNY 27.32 | CNY 27.97 | CNY 26.89 | 1.85M |
| 2026-06-12 | CNY 27.41 | +2.66% | CNY 26.44 | CNY 27.95 | CNY 26.44 | 2.10M |
| 2026-06-11 | CNY 26.70 | -2.41% | CNY 26.90 | CNY 27.47 | CNY 26.24 | 1.69M |
| 2026-06-10 | CNY 27.36 | -2.60% | CNY 27.84 | CNY 28.47 | CNY 27.11 | 2.21M |
| 2026-06-09 | CNY 28.09 | +0.11% | CNY 28.37 | CNY 29.46 | CNY 27.46 | 2.98M |
| 2026-06-08 | CNY 28.06 | -8.75% | CNY 28.96 | CNY 29.94 | CNY 27.40 | 4.13M |
| 2026-06-05 | CNY 30.75 | +1.22% | CNY 30.74 | CNY 31.38 | CNY 29.88 | 2.00M |
| 2026-06-04 | CNY 30.38 | -6.41% | CNY 31.50 | CNY 31.99 | CNY 29.97 | 2.59M |
| 2026-06-03 | CNY 32.46 | +4.21% | CNY 31.19 | CNY 33.83 | CNY 30.33 | 3.20M |
| 2026-06-02 | CNY 31.15 | -2.96% | CNY 32.20 | CNY 33.00 | CNY 30.80 | 1.92M |
| 2026-06-01 | CNY 32.10 | +1.39% | CNY 32.09 | CNY 33.04 | CNY 31.00 | 2.36M |
| 2026-05-29 | CNY 31.66 | -4.52% | CNY 33.39 | CNY 33.52 | CNY 31.50 | 2.79M |
| 2026-05-28 | CNY 33.16 | -2.33% | CNY 34.97 | CNY 36.00 | CNY 32.71 | 3.18M |
| 2026-05-27 | CNY 33.95 | -7.57% | CNY 36.59 | CNY 36.73 | CNY 33.73 | 3.76M |
| 2026-05-26 | CNY 36.73 | -9.35% | CNY 41.00 | CNY 41.01 | CNY 34.81 | 6.94M |