Skip to main content
Rockchip Electronics Co., Ltd. (SHA:603893)
China flag China · Delayed Price · Currency is CNY
180.25
-1.16 (-0.64%)
At close: Dec 5, 2025

Rockchip Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025181.50181.80177.60180.25180.25-0.64%5,877,582
Dec 4, 2025179.10181.88177.00181.41181.410.64%7,200,706
Dec 3, 2025185.00186.80179.66180.26180.26-3.09%9,839,892
Dec 2, 2025188.00192.86185.88186.00186.00-1.99%10,994,430
Dec 1, 2025184.90191.39180.60189.77189.773.72%17,313,360
Nov 28, 2025178.79183.51177.80182.96182.961.84%9,908,624
Nov 27, 2025181.65185.38179.18179.65179.65-1.31%12,829,560
Nov 26, 2025173.30185.51172.62182.03182.034.19%17,909,190
Nov 25, 2025172.12177.47171.20174.71174.712.57%12,552,070
Nov 24, 2025170.00171.83166.30170.34170.340.79%8,675,415
Nov 21, 2025165.01173.61164.99169.01169.010.20%9,939,354
Nov 20, 2025176.00177.00168.43168.67168.67-2.86%8,639,591
Nov 19, 2025170.85178.95169.60173.64173.642.38%12,903,810
Nov 18, 2025165.43172.30165.20169.61169.612.12%9,838,658
Nov 17, 2025165.95167.89165.00166.09166.09-0.34%4,819,873
Nov 14, 2025169.00169.99166.66166.66166.66-2.56%5,540,654
Nov 13, 2025168.00171.60167.00171.04171.042.06%6,658,576
Nov 12, 2025167.45171.20165.96167.59167.590.09%6,978,628
Nov 11, 2025171.30172.87167.11167.44167.44-2.09%5,710,980
Nov 10, 2025173.33174.78168.30171.02171.02-1.34%7,045,885
Nov 7, 2025173.01175.40171.30173.35173.35-0.94%5,009,556
Nov 6, 2025173.43175.41172.80175.00175.001.28%6,759,127
Nov 5, 2025169.00173.88168.80172.79172.79-1.15%8,076,142
Nov 4, 2025178.50179.60173.52174.80174.80-2.27%6,964,332
Nov 3, 2025181.50181.50176.01178.86178.86-1.43%8,165,929
Oct 31, 2025184.00186.00181.04181.45181.45-1.98%8,461,357
Oct 30, 2025192.00192.15185.01185.12185.12-3.58%10,762,460
Oct 29, 2025191.40192.74189.00191.99191.99-0.41%10,029,240
Oct 28, 2025196.00199.80192.00192.78192.78-0.71%12,394,900
Oct 27, 2025197.99198.50190.61194.16194.160.08%12,105,200
Oct 24, 2025189.50194.18189.12194.00194.003.36%9,056,892
Oct 23, 2025188.72188.76184.17187.70187.70-0.91%5,393,736
Oct 22, 2025187.95191.68186.36189.43189.43-0.15%6,592,126
Oct 21, 2025185.90190.86185.30189.71189.712.21%8,447,740
Oct 20, 2025186.36188.55184.00185.60185.601.00%8,355,059
Oct 17, 2025190.67191.94183.70183.76183.76-4.31%9,250,590
Oct 16, 2025193.38196.68190.95192.03192.03-1.19%8,483,230
Oct 15, 2025195.31197.50186.10194.35194.35-0.46%15,915,560
Oct 14, 2025208.50209.95195.00195.25195.25-4.63%11,294,760
Oct 13, 2025197.00205.82197.00204.72204.72-0.60%9,606,372
Oct 10, 2025218.00220.11205.00205.96205.96-7.43%14,853,380
Oct 9, 2025226.00226.01218.18222.49222.49-1.36%14,896,160
Sep 30, 2025217.01225.58216.02225.55225.554.96%15,370,810
Sep 29, 2025212.01216.66209.90214.90214.901.36%10,690,970
Sep 26, 2025224.50224.57211.20212.01212.01-6.75%19,029,830
Sep 25, 2025224.10229.55220.30227.35227.351.49%15,240,840
Sep 24, 2025222.00229.41218.50224.02224.02-0.36%18,399,860
Sep 23, 2025228.79232.96219.68224.82224.82-2.21%18,218,220
Sep 22, 2025218.50234.44218.50229.89229.896.79%21,382,260
Sep 19, 2025222.92222.92212.34215.28215.28-3.68%20,497,590
Sep 18, 2025210.57229.15210.57223.51223.517.29%29,598,030
Sep 17, 2025209.00214.00206.28208.32208.32-1.27%11,468,120
Sep 16, 2025209.00214.88207.66211.00211.001.05%11,053,450
Sep 15, 2025220.00220.88208.40208.80208.80-3.18%14,677,940
Sep 12, 2025210.75221.98207.22215.65215.651.82%18,913,770
Sep 11, 2025199.88212.44198.52211.79211.795.26%17,930,110
Sep 10, 2025197.08204.68197.08201.20201.201.65%12,815,950
Sep 9, 2025201.15204.93196.10197.93197.93-1.61%11,234,900
Sep 8, 2025199.50207.72198.00201.16201.161.60%17,483,360
Sep 5, 2025196.02198.70192.19198.00198.001.64%17,035,900
Sep 4, 2025206.62209.29191.28194.81194.81-5.69%18,736,720
Sep 3, 2025215.12215.94205.53206.57206.57-3.01%15,550,260
Sep 2, 2025229.05230.76211.00212.99212.99-8.97%24,741,610
Sep 1, 2025249.00249.99225.21233.99233.99-5.00%26,708,370
Aug 29, 2025236.80246.65228.10246.30246.303.85%25,146,930
Aug 28, 2025225.10237.16222.15237.16237.1610.00%29,009,150
Aug 27, 2025200.50215.60199.98215.60215.6010.00%14,283,440
Aug 26, 2025193.20200.88191.18196.00196.00-0.83%12,034,880
Aug 25, 2025204.98208.12192.00197.65197.650.83%19,374,020
Aug 22, 2025185.53196.50185.53196.02196.025.42%15,941,950
Aug 21, 2025193.08193.82184.51185.94185.94-3.70%13,652,940
Aug 20, 2025178.03194.80175.71193.08193.087.09%18,751,510
Aug 19, 2025181.97189.97179.45180.30180.300.67%14,887,440
Aug 18, 2025178.24182.65176.67179.10179.100.48%11,471,970
Aug 15, 2025176.30181.40176.00178.24178.240.20%10,208,330
Aug 14, 2025174.00185.87173.10177.88177.882.82%16,745,650
Aug 13, 2025167.67174.93165.82173.00173.003.19%13,181,440
Aug 12, 2025160.77168.23160.51167.66167.664.55%13,166,730
Aug 11, 2025156.87161.40156.03160.36160.362.34%6,749,394
Aug 8, 2025160.85161.10156.50156.70156.70-2.61%6,505,094
Aug 7, 2025162.82163.21160.03160.90160.90-1.41%6,071,503
Aug 6, 2025162.68165.88159.53163.20163.200.74%7,148,804
Aug 5, 2025162.96163.63161.48162.00162.00-0.59%4,120,150
Aug 4, 2025159.40164.47158.91162.96162.961.91%6,402,884
Aug 1, 2025161.07162.28158.56159.90159.90-1.30%5,023,694
Jul 31, 2025164.03166.60160.68162.00161.35-2.38%9,093,636
Jul 30, 2025165.50170.00164.22165.95165.28-0.63%8,697,692
Jul 29, 2025162.84168.50161.70167.00166.332.56%9,988,941
Jul 28, 2025163.50164.03161.46162.83162.18-0.32%7,746,250
Jul 25, 2025159.88164.44159.06163.36162.702.18%9,292,430
Jul 24, 2025158.00160.58157.10159.88159.241.27%8,472,347
Jul 23, 2025157.70160.25156.47157.88157.25-0.33%7,305,345
Jul 22, 2025160.35162.86157.76158.40157.76-2.19%11,006,960
Jul 21, 2025152.65165.58152.10161.95161.305.31%19,196,290
Jul 18, 2025151.85161.97151.72153.78153.161.85%17,213,100
Jul 17, 2025153.83154.50149.30150.99150.38-1.83%11,285,500
Jul 16, 2025156.10157.50153.50153.81153.19-0.83%6,922,925
Jul 15, 2025154.00155.33152.53155.09154.470.64%7,446,162
Jul 14, 2025149.98157.00149.50154.10153.482.67%8,234,460
Jul 11, 2025147.26151.01146.57150.09149.492.00%6,793,741