Ropeok Technology Group Co. Ltd. Class A 688619
SSE · China · Technology Services
CNY 13.53-0.53 (-3.77%)
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 13.53 | -3.77% | CNY 14.06 | CNY 14.28 | CNY 13.53 | 2.57M |
| 2026-09-29 | CNY 14.06 | +2.18% | CNY 13.75 | CNY 14.18 | CNY 13.60 | 2.38M |
| 2026-09-28 | CNY 13.76 | -4.91% | CNY 14.47 | CNY 14.61 | CNY 13.56 | 3.15M |
| 2026-09-24 | CNY 14.47 | -2.49% | CNY 14.75 | CNY 15.18 | CNY 14.41 | 3.01M |
| 2026-09-23 | CNY 14.84 | -0.40% | CNY 14.90 | CNY 14.95 | CNY 14.14 | 2.29M |
| 2026-09-22 | CNY 14.90 | +0.27% | CNY 14.85 | CNY 15.09 | CNY 14.73 | 2.29M |
| 2026-09-21 | CNY 14.86 | -0.27% | CNY 14.97 | CNY 15.12 | CNY 14.78 | 2.64M |
| 2026-09-18 | CNY 14.90 | +4.05% | CNY 14.46 | CNY 15.13 | CNY 14.34 | 3.37M |
| 2026-09-17 | CNY 14.32 | -2.65% | CNY 14.78 | CNY 14.78 | CNY 14.28 | 3.04M |
| 2026-09-16 | CNY 14.71 | +7.14% | CNY 13.67 | CNY 14.96 | CNY 13.52 | 5.50M |
| 2026-09-15 | CNY 13.73 | -0.94% | CNY 13.86 | CNY 14.50 | CNY 13.71 | 2.85M |
| 2026-09-14 | CNY 13.86 | -2.53% | CNY 14.20 | CNY 14.50 | CNY 13.78 | 3.10M |
| 2026-09-11 | CNY 14.22 | -5.07% | CNY 15.09 | CNY 15.14 | CNY 13.80 | 4.40M |
| 2026-09-10 | CNY 14.98 | +3.88% | CNY 14.34 | CNY 15.05 | CNY 14.21 | 4.24M |
| 2026-09-09 | CNY 14.42 | +1.55% | CNY 14.07 | CNY 14.98 | CNY 14.05 | 3.84M |
| 2026-09-08 | CNY 14.20 | -2.41% | CNY 14.55 | CNY 14.70 | CNY 13.95 | 4.87M |
| 2026-09-07 | CNY 14.55 | -4.90% | CNY 15.11 | CNY 15.38 | CNY 14.34 | 4.73M |
| 2026-09-04 | CNY 15.30 | +0.07% | CNY 15.54 | CNY 15.58 | CNY 15.09 | 3.25M |
| 2026-09-03 | CNY 15.29 | +1.66% | CNY 15.00 | CNY 15.80 | CNY 15.00 | 4.48M |
| 2026-09-02 | CNY 15.04 | -2.65% | CNY 15.66 | CNY 15.66 | CNY 14.94 | 4.87M |
| 2026-09-01 | CNY 15.45 | +1.58% | CNY 15.12 | CNY 15.84 | CNY 14.85 | 6.06M |
| 2026-08-31 | CNY 15.21 | +7.64% | CNY 13.85 | CNY 15.50 | CNY 13.85 | 6.85M |
| 2026-08-28 | CNY 14.13 | +2.17% | CNY 13.88 | CNY 14.40 | CNY 13.65 | 3.68M |
| 2026-08-27 | CNY 13.83 | +0.58% | CNY 13.76 | CNY 14.04 | CNY 13.60 | 2.81M |
| 2026-08-26 | CNY 13.75 | -3.51% | CNY 14.20 | CNY 14.29 | CNY 13.65 | 2.37M |
| 2026-08-25 | CNY 14.25 | -1.11% | CNY 14.27 | CNY 14.57 | CNY 13.86 | 2.96M |
| 2026-08-24 | CNY 14.41 | -6.37% | CNY 15.32 | CNY 15.69 | CNY 13.89 | 5.70M |
| 2026-08-21 | CNY 15.39 | -0.13% | CNY 15.33 | CNY 15.56 | CNY 15.04 | 3.44M |
| 2026-08-20 | CNY 15.41 | +11.02% | CNY 14.14 | CNY 15.70 | CNY 14.01 | 7.49M |
| 2026-08-19 | CNY 13.88 | -7.03% | CNY 14.79 | CNY 14.97 | CNY 13.67 | 3.62M |
| 2026-08-18 | CNY 14.93 | -3.93% | CNY 15.45 | CNY 15.50 | CNY 14.66 | 2.99M |
| 2026-08-17 | CNY 15.54 | +2.37% | CNY 15.15 | CNY 15.86 | CNY 15.15 | 3.06M |
| 2026-08-14 | CNY 15.18 | +2.02% | CNY 14.90 | CNY 15.49 | CNY 14.77 | 2.33M |
| 2026-08-13 | CNY 14.88 | -0.27% | CNY 15.06 | CNY 15.33 | CNY 14.75 | 2.88M |
| 2026-08-12 | CNY 14.92 | +1.22% | CNY 14.74 | CNY 15.26 | CNY 14.74 | 2.82M |
| 2026-08-11 | CNY 14.74 | +1.52% | CNY 14.63 | CNY 14.90 | CNY 14.13 | 3.35M |
| 2026-08-10 | CNY 14.52 | +2.33% | CNY 14.16 | CNY 14.65 | CNY 13.86 | 3.52M |
| 2026-08-07 | CNY 14.19 | +1.14% | CNY 14.03 | CNY 14.21 | CNY 13.39 | 3.37M |
| 2026-08-06 | CNY 14.03 | +2.26% | CNY 13.62 | CNY 14.13 | CNY 13.53 | 3.41M |
| 2026-08-05 | CNY 13.72 | +3.00% | CNY 13.01 | CNY 13.86 | CNY 13.01 | 4.39M |
| 2026-08-04 | CNY 13.32 | +7.51% | CNY 12.54 | CNY 13.48 | CNY 12.53 | 4.35M |
| 2026-08-03 | CNY 12.39 | +1.06% | CNY 12.32 | CNY 12.79 | CNY 12.11 | 2.95M |
| 2026-07-31 | CNY 12.26 | +5.78% | CNY 11.86 | CNY 12.54 | CNY 11.86 | 2.81M |
| 2026-07-30 | CNY 11.59 | -3.98% | CNY 12.07 | CNY 12.31 | CNY 11.51 | 3.48M |
| 2026-07-29 | CNY 12.07 | -0.33% | CNY 12.18 | CNY 12.40 | CNY 11.80 | 2.53M |
| 2026-07-28 | CNY 12.11 | -4.04% | CNY 12.23 | CNY 12.75 | CNY 12.02 | 2.42M |
| 2026-07-27 | CNY 12.62 | -1.79% | CNY 13.01 | CNY 13.04 | CNY 12.33 | 3.38M |
| 2026-07-24 | CNY 12.85 | -2.50% | CNY 13.00 | CNY 13.31 | CNY 12.63 | 2.81M |
| 2026-07-23 | CNY 13.18 | +0.84% | CNY 12.85 | CNY 13.33 | CNY 12.12 | 4.92M |
| 2026-07-22 | CNY 13.07 | +6.87% | CNY 12.31 | CNY 13.78 | CNY 12.10 | 6.09M |
| 2026-07-21 | CNY 12.23 | +2.26% | CNY 12.41 | CNY 12.54 | CNY 11.01 | 4.62M |
| 2026-07-20 | CNY 11.96 | -6.05% | CNY 13.15 | CNY 13.66 | CNY 11.55 | 5.98M |
| 2026-07-17 | CNY 12.73 | -14.16% | CNY 14.78 | CNY 14.99 | CNY 12.73 | 8.15M |
| 2026-07-16 | CNY 14.83 | +12.09% | CNY 12.99 | CNY 15.50 | CNY 12.85 | 7.74M |
| 2026-07-15 | CNY 13.23 | +2.88% | CNY 12.78 | CNY 13.45 | CNY 12.52 | 4.71M |
| 2026-07-14 | CNY 12.86 | +6.37% | CNY 12.24 | CNY 12.96 | CNY 11.90 | 5.20M |
| 2026-07-13 | CNY 12.09 | -12.39% | CNY 11.05 | CNY 13.39 | CNY 11.05 | 6.03M |
| 2026-07-10 | CNY 13.80 | -0.36% | CNY 13.65 | CNY 14.75 | CNY 13.65 | 4.44M |
| 2026-07-09 | CNY 13.85 | +3.20% | CNY 13.15 | CNY 13.96 | CNY 12.81 | 4.06M |
| 2026-07-08 | CNY 13.42 | -4.96% | CNY 14.22 | CNY 14.33 | CNY 13.30 | 4.41M |
| 2026-07-07 | CNY 14.12 | -6.12% | CNY 15.03 | CNY 15.12 | CNY 14.07 | 4.15M |
| 2026-07-06 | CNY 15.04 | -4.33% | CNY 15.44 | CNY 15.92 | CNY 14.93 | 3.65M |
| 2026-07-03 | CNY 15.72 | +0.70% | CNY 15.47 | CNY 16.20 | CNY 15.30 | 3.51M |
| 2026-07-02 | CNY 15.61 | -3.88% | CNY 16.24 | CNY 16.71 | CNY 15.50 | 4.20M |
| 2026-07-01 | CNY 16.24 | +0.06% | CNY 16.26 | CNY 16.85 | CNY 15.91 | 5.13M |
| 2026-06-30 | CNY 16.23 | +12.32% | CNY 14.69 | CNY 16.80 | CNY 14.45 | 8.98M |
| 2026-06-29 | CNY 14.45 | -7.96% | CNY 13.90 | CNY 15.91 | CNY 13.90 | 6.49M |
| 2026-06-26 | CNY 15.70 | -4.27% | CNY 15.85 | CNY 16.47 | CNY 15.70 | 3.48M |
| 2026-06-25 | CNY 16.40 | -0.61% | CNY 16.50 | CNY 16.95 | CNY 16.25 | 3.32M |
| 2026-06-24 | CNY 16.50 | -6.04% | CNY 17.20 | CNY 17.68 | CNY 16.22 | 4.93M |
| 2026-06-23 | CNY 17.56 | -1.01% | CNY 17.65 | CNY 18.25 | CNY 17.44 | 3.77M |
| 2026-06-22 | CNY 17.74 | +3.80% | CNY 17.10 | CNY 17.74 | CNY 16.53 | 4.55M |
| 2026-06-18 | CNY 17.09 | -1.33% | CNY 17.31 | CNY 17.50 | CNY 16.78 | 3.17M |
| 2026-06-17 | CNY 17.32 | +1.70% | CNY 16.59 | CNY 17.59 | CNY 16.59 | 4.67M |
| 2026-06-16 | CNY 17.03 | +3.21% | CNY 16.90 | CNY 17.37 | CNY 16.37 | 4.81M |
| 2026-06-15 | CNY 16.50 | +7.42% | CNY 15.36 | CNY 17.10 | CNY 15.36 | 6.04M |
| 2026-06-12 | CNY 15.36 | -3.03% | CNY 16.22 | CNY 16.36 | CNY 15.22 | 3.37M |
| 2026-06-11 | CNY 15.84 | -2.76% | CNY 16.10 | CNY 16.63 | CNY 15.60 | 3.79M |
| 2026-06-10 | CNY 16.29 | -3.38% | CNY 17.20 | CNY 17.20 | CNY 15.98 | 4.01M |
| 2026-06-09 | CNY 16.86 | -0.12% | CNY 17.17 | CNY 17.41 | CNY 16.61 | 5.19M |
| 2026-06-08 | CNY 16.88 | -2.43% | CNY 16.90 | CNY 18.27 | CNY 16.44 | 5.88M |
| 2026-06-05 | CNY 17.30 | +5.30% | CNY 16.42 | CNY 17.87 | CNY 15.87 | 8.37M |
| 2026-06-04 | CNY 16.43 | -6.17% | CNY 17.23 | CNY 17.42 | CNY 16.30 | 5.23M |
| 2026-06-03 | CNY 17.51 | -4.68% | CNY 18.21 | CNY 18.56 | CNY 17.31 | 6.12M |
| 2026-06-02 | CNY 18.37 | +4.61% | CNY 17.56 | CNY 18.50 | CNY 16.98 | 7.88M |
| 2026-06-01 | CNY 17.56 | +7.20% | CNY 16.19 | CNY 18.49 | CNY 16.19 | 9.02M |
| 2026-05-29 | CNY 16.38 | -8.08% | CNY 17.85 | CNY 18.12 | CNY 15.95 | 9.14M |
| 2026-05-28 | CNY 17.82 | -1.00% | CNY 17.88 | CNY 18.04 | CNY 17.53 | 6.22M |
| 2026-05-27 | CNY 18.00 | -7.02% | CNY 19.21 | CNY 19.21 | CNY 17.87 | 8.03M |
| 2026-05-26 | CNY 19.36 | -3.78% | CNY 20.19 | CNY 20.19 | CNY 18.70 | 10.86M |