Beijing Roborock Technology Co. Ltd. Class A 688169
SSE · China · Consumer Durables
CNY 118.76+4.00 (+3.49%)
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 118.76 | +3.49% | CNY 114.80 | CNY 119.40 | CNY 113.82 | 4.91M |
| 2026-09-29 | CNY 114.76 | -1.40% | CNY 115.00 | CNY 115.98 | CNY 113.98 | 2.98M |
| 2026-09-28 | CNY 116.39 | +1.56% | CNY 115.93 | CNY 117.73 | CNY 115.05 | 5.03M |
| 2026-09-24 | CNY 114.60 | -1.53% | CNY 116.38 | CNY 116.50 | CNY 114.51 | 2.66M |
| 2026-09-23 | CNY 116.38 | -0.95% | CNY 117.34 | CNY 117.87 | CNY 115.81 | 3.53M |
| 2026-09-22 | CNY 117.50 | -0.93% | CNY 119.33 | CNY 121.49 | CNY 117.26 | 4.21M |
| 2026-09-21 | CNY 118.60 | 0.00% | CNY 118.50 | CNY 120.48 | CNY 117.42 | 4.55M |
| 2026-09-18 | CNY 118.60 | -1.62% | CNY 120.09 | CNY 121.00 | CNY 117.00 | 4.99M |
| 2026-09-17 | CNY 120.55 | +0.44% | CNY 119.59 | CNY 121.85 | CNY 119.08 | 2.67M |
| 2026-09-16 | CNY 120.02 | -2.95% | CNY 123.33 | CNY 123.67 | CNY 118.59 | 4.97M |
| 2026-09-15 | CNY 123.67 | +2.72% | CNY 120.10 | CNY 124.60 | CNY 119.09 | 5.28M |
| 2026-09-14 | CNY 120.39 | +0.64% | CNY 118.00 | CNY 120.70 | CNY 117.02 | 3.40M |
| 2026-09-11 | CNY 119.62 | -1.79% | CNY 120.13 | CNY 122.40 | CNY 118.67 | 5.69M |
| 2026-09-10 | CNY 121.80 | -3.94% | CNY 126.11 | CNY 126.80 | CNY 121.38 | 4.82M |
| 2026-09-09 | CNY 126.79 | -0.09% | CNY 126.31 | CNY 127.45 | CNY 124.21 | 4.59M |
| 2026-09-08 | CNY 126.90 | -1.25% | CNY 128.87 | CNY 129.44 | CNY 126.05 | 3.38M |
| 2026-09-07 | CNY 128.50 | -2.65% | CNY 130.00 | CNY 130.68 | CNY 125.60 | 6.75M |
| 2026-09-04 | CNY 132.00 | -0.31% | CNY 133.00 | CNY 135.00 | CNY 131.11 | 4.85M |
| 2026-09-03 | CNY 132.41 | +2.60% | CNY 130.00 | CNY 134.21 | CNY 129.30 | 6.26M |
| 2026-09-02 | CNY 129.05 | -3.39% | CNY 131.58 | CNY 133.45 | CNY 128.94 | 6.24M |
| 2026-09-01 | CNY 133.58 | +4.79% | CNY 126.81 | CNY 137.56 | CNY 126.81 | 10.85M |
| 2026-08-31 | CNY 127.48 | -0.87% | CNY 128.80 | CNY 128.84 | CNY 125.58 | 6.76M |
| 2026-08-28 | CNY 128.60 | -1.53% | CNY 130.00 | CNY 132.00 | CNY 128.01 | 6.62M |
| 2026-08-27 | CNY 130.60 | -0.74% | CNY 131.50 | CNY 133.33 | CNY 129.29 | 8.55M |
| 2026-08-26 | CNY 131.57 | -2.54% | CNY 137.00 | CNY 137.69 | CNY 130.03 | 14.98M |
| 2026-08-25 | CNY 135.00 | +20.00% | CNY 125.00 | CNY 135.00 | CNY 125.00 | 19.40M |
| 2026-08-24 | CNY 112.50 | -3.40% | CNY 116.00 | CNY 116.46 | CNY 111.03 | 5.61M |
| 2026-08-21 | CNY 116.46 | -2.63% | CNY 119.23 | CNY 119.84 | CNY 116.02 | 3.39M |
| 2026-08-20 | CNY 119.60 | +1.36% | CNY 118.51 | CNY 121.20 | CNY 118.00 | 4.67M |
| 2026-08-19 | CNY 118.00 | -2.32% | CNY 119.71 | CNY 121.70 | CNY 117.60 | 7.08M |
| 2026-08-18 | CNY 120.80 | +6.68% | CNY 112.90 | CNY 121.65 | CNY 112.16 | 11.83M |
| 2026-08-17 | CNY 113.24 | +6.20% | CNY 106.61 | CNY 113.33 | CNY 106.42 | 8.82M |
| 2026-08-14 | CNY 106.63 | +0.83% | CNY 106.50 | CNY 108.74 | CNY 105.55 | 4.07M |
| 2026-08-13 | CNY 105.75 | -3.06% | CNY 109.30 | CNY 110.14 | CNY 105.67 | 4.49M |
| 2026-08-12 | CNY 109.09 | -2.14% | CNY 111.01 | CNY 111.10 | CNY 108.52 | 3.86M |
| 2026-08-11 | CNY 111.47 | +0.76% | CNY 110.97 | CNY 113.68 | CNY 109.39 | 5.70M |
| 2026-08-10 | CNY 110.63 | +3.76% | CNY 106.51 | CNY 111.44 | CNY 106.02 | 6.88M |
| 2026-08-07 | CNY 106.62 | +0.95% | CNY 106.00 | CNY 107.80 | CNY 105.04 | 6.24M |
| 2026-08-06 | CNY 105.62 | -2.41% | CNY 108.13 | CNY 108.13 | CNY 105.16 | 5.24M |
| 2026-08-05 | CNY 108.23 | -0.83% | CNY 109.01 | CNY 109.60 | CNY 107.00 | 5.57M |
| 2026-08-04 | CNY 109.14 | -1.52% | CNY 112.83 | CNY 112.90 | CNY 108.79 | 4.56M |
| 2026-08-03 | CNY 110.82 | -0.44% | CNY 110.19 | CNY 112.98 | CNY 108.80 | 5.29M |
| 2026-07-31 | CNY 111.31 | -2.19% | CNY 110.50 | CNY 111.58 | CNY 108.22 | 10.15M |
| 2026-07-30 | CNY 113.80 | +2.38% | CNY 110.05 | CNY 114.75 | CNY 110.04 | 8.96M |
| 2026-07-29 | CNY 111.15 | +5.79% | CNY 104.02 | CNY 112.00 | CNY 103.97 | 10.81M |
| 2026-07-28 | CNY 105.07 | +2.65% | CNY 101.69 | CNY 105.98 | CNY 101.10 | 7.31M |
| 2026-07-27 | CNY 102.36 | +5.46% | CNY 97.07 | CNY 102.85 | CNY 96.66 | 5.99M |
| 2026-07-24 | CNY 97.06 | -3.27% | CNY 99.30 | CNY 99.86 | CNY 96.83 | 3.75M |
| 2026-07-23 | CNY 100.34 | -0.46% | CNY 99.76 | CNY 101.20 | CNY 99.23 | 3.58M |
| 2026-07-22 | CNY 100.80 | -2.91% | CNY 102.32 | CNY 102.92 | CNY 99.42 | 6.61M |
| 2026-07-21 | CNY 103.82 | +1.59% | CNY 101.51 | CNY 107.49 | CNY 101.51 | 10.49M |
| 2026-07-20 | CNY 102.20 | +3.06% | CNY 99.66 | CNY 104.41 | CNY 97.07 | 9.74M |
| 2026-07-17 | CNY 99.17 | -6.44% | CNY 106.00 | CNY 106.00 | CNY 98.68 | 9.78M |
| 2026-07-16 | CNY 106.00 | +2.99% | CNY 102.00 | CNY 107.43 | CNY 101.58 | 10.95M |
| 2026-07-15 | CNY 102.92 | +3.23% | CNY 98.99 | CNY 104.87 | CNY 98.08 | 7.66M |
| 2026-07-14 | CNY 99.70 | +0.61% | CNY 99.01 | CNY 102.28 | CNY 98.10 | 5.62M |
| 2026-07-13 | CNY 99.10 | -0.92% | CNY 99.30 | CNY 100.08 | CNY 98.18 | 5.73M |
| 2026-07-10 | CNY 100.02 | +3.06% | CNY 96.74 | CNY 101.58 | CNY 95.70 | 7.73M |
| 2026-07-09 | CNY 97.05 | +0.89% | CNY 95.50 | CNY 97.37 | CNY 95.02 | 5.50M |
| 2026-07-08 | CNY 96.19 | -0.09% | CNY 96.00 | CNY 97.92 | CNY 94.70 | 5.08M |
| 2026-07-07 | CNY 96.28 | -1.24% | CNY 97.49 | CNY 98.88 | CNY 96.00 | 5.69M |
| 2026-07-06 | CNY 97.49 | -2.12% | CNY 99.00 | CNY 99.50 | CNY 96.96 | 6.78M |
| 2026-07-03 | CNY 99.60 | +4.46% | CNY 95.99 | CNY 100.80 | CNY 95.51 | 10.19M |
| 2026-07-02 | CNY 95.35 | -0.54% | CNY 96.13 | CNY 97.99 | CNY 95.12 | 6.71M |
| 2026-07-01 | CNY 95.87 | +0.95% | CNY 94.97 | CNY 97.50 | CNY 92.88 | 6.13M |
| 2026-06-30 | CNY 94.97 | +1.52% | CNY 93.70 | CNY 95.20 | CNY 93.00 | 5.10M |
| 2026-06-29 | CNY 93.55 | +2.14% | CNY 91.01 | CNY 94.65 | CNY 89.53 | 6.68M |
| 2026-06-26 | CNY 91.59 | -4.53% | CNY 95.01 | CNY 95.94 | CNY 91.59 | 6.49M |
| 2026-06-25 | CNY 95.94 | +3.73% | CNY 92.02 | CNY 97.67 | CNY 91.94 | 8.92M |
| 2026-06-24 | CNY 92.49 | -2.60% | CNY 94.89 | CNY 95.84 | CNY 92.28 | 7.20M |
| 2026-06-23 | CNY 94.96 | -3.56% | CNY 97.52 | CNY 98.38 | CNY 94.47 | 6.02M |
| 2026-06-22 | CNY 98.47 | +1.23% | CNY 97.04 | CNY 98.67 | CNY 93.86 | 8.95M |
| 2026-06-18 | CNY 97.27 | -0.25% | CNY 97.51 | CNY 99.92 | CNY 95.93 | 6.77M |
| 2026-06-17 | CNY 97.51 | -2.88% | CNY 99.98 | CNY 100.58 | CNY 96.80 | 8.28M |
| 2026-06-16 | CNY 100.40 | -2.14% | CNY 102.47 | CNY 102.47 | CNY 99.80 | 6.45M |
| 2026-06-15 | CNY 102.60 | +0.60% | CNY 100.85 | CNY 104.50 | CNY 100.68 | 7.92M |
| 2026-06-12 | CNY 101.99 | +1.75% | CNY 101.00 | CNY 101.99 | CNY 98.43 | 12.56M |
| 2026-06-11 | CNY 100.24 | -4.79% | CNY 103.82 | CNY 105.64 | CNY 98.81 | 9.43M |
| 2026-06-10 | CNY 105.28 | -5.21% | CNY 109.90 | CNY 111.07 | CNY 105.13 | 6.31M |
| 2026-06-09 | CNY 111.07 | -1.53% | CNY 113.02 | CNY 114.00 | CNY 109.80 | 5.51M |
| 2026-06-08 | CNY 112.80 | +3.79% | CNY 106.90 | CNY 115.29 | CNY 106.50 | 11.03M |
| 2026-06-05 | CNY 108.68 | +4.30% | CNY 104.21 | CNY 110.98 | CNY 102.68 | 8.74M |
| 2026-06-04 | CNY 104.20 | -0.64% | CNY 103.88 | CNY 105.96 | CNY 103.28 | 4.25M |
| 2026-06-03 | CNY 104.87 | -1.09% | CNY 106.08 | CNY 107.14 | CNY 103.80 | 6.14M |
| 2026-06-02 | CNY 106.03 | -1.81% | CNY 107.98 | CNY 108.77 | CNY 103.80 | 5.46M |
| 2026-06-01 | CNY 107.98 | +5.31% | CNY 103.69 | CNY 109.72 | CNY 103.69 | 9.53M |
| 2026-05-29 | CNY 102.54 | -8.45% | CNY 111.33 | CNY 112.00 | CNY 102.54 | 10.77M |
| 2026-05-28 | CNY 112.00 | -4.27% | CNY 117.01 | CNY 117.32 | CNY 110.03 | 9.19M |
| 2026-05-27 | CNY 117.00 | -4.06% | CNY 121.60 | CNY 122.20 | CNY 117.00 | 8.61M |
| 2026-05-26 | CNY 121.95 | -2.50% | CNY 125.08 | CNY 127.91 | CNY 121.29 | 8.24M |