Rockchip Electronics Co., Ltd. (SHA:603893)
China
· Delayed Price · Currency is CNY 175.28
+6.79 (4.03%)
At close: Mar 9, 2026
Rockchip Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 169.50 | 175.80 | 167.00 | 175.28 | 175.28 | 4.03% | 7,965,057 |
| Mar 6, 2026 | 166.00 | 168.99 | 165.85 | 168.49 | 168.49 | 0.98% | 2,823,718 |
| Mar 5, 2026 | 168.30 | 168.90 | 165.88 | 166.86 | 166.86 | 1.00% | 4,018,699 |
| Mar 4, 2026 | 164.77 | 167.50 | 164.06 | 165.20 | 165.20 | -0.17% | 4,331,765 |
| Mar 3, 2026 | 175.58 | 177.35 | 165.00 | 165.48 | 165.48 | -5.76% | 9,149,057 |
| Mar 2, 2026 | 175.00 | 177.37 | 173.72 | 175.59 | 175.59 | -2.43% | 6,051,955 |
| Feb 27, 2026 | 180.50 | 181.77 | 179.10 | 179.97 | 179.97 | -1.48% | 5,452,770 |
| Feb 26, 2026 | 180.18 | 184.12 | 180.18 | 182.68 | 182.68 | 0.18% | 5,432,721 |
| Feb 25, 2026 | 184.65 | 185.30 | 180.93 | 182.35 | 182.35 | -1.23% | 4,500,382 |
| Feb 24, 2026 | 187.48 | 187.58 | 183.68 | 184.62 | 184.62 | 0.15% | 3,729,967 |
| Feb 13, 2026 | 185.00 | 186.68 | 184.10 | 184.35 | 184.35 | -1.10% | 4,621,002 |
| Feb 12, 2026 | 182.02 | 186.64 | 182.02 | 186.40 | 186.40 | 2.55% | 6,335,801 |
| Feb 11, 2026 | 181.60 | 184.30 | 181.18 | 181.77 | 181.77 | -0.48% | 2,928,186 |
| Feb 10, 2026 | 181.98 | 184.81 | 181.10 | 182.65 | 182.65 | 0.20% | 3,795,006 |
| Feb 9, 2026 | 182.00 | 182.57 | 180.00 | 182.28 | 181.98 | 1.85% | 4,803,993 |
| Feb 6, 2026 | 178.49 | 181.40 | 177.49 | 178.97 | 178.68 | -0.85% | 4,190,035 |
| Feb 5, 2026 | 180.00 | 181.50 | 178.31 | 180.51 | 180.21 | -1.10% | 3,749,258 |
| Feb 4, 2026 | 183.92 | 184.39 | 180.40 | 182.52 | 182.22 | -1.75% | 5,477,293 |
| Feb 3, 2026 | 184.78 | 185.80 | 182.35 | 185.77 | 185.46 | 1.71% | 6,356,919 |
| Feb 2, 2026 | 190.50 | 190.50 | 182.00 | 182.65 | 182.35 | -4.53% | 11,160,060 |
| Jan 30, 2026 | 191.00 | 195.00 | 185.11 | 191.32 | 191.01 | 0.01% | 11,979,710 |
| Jan 29, 2026 | 200.50 | 202.59 | 191.23 | 191.31 | 191.00 | -5.06% | 13,578,050 |
| Jan 28, 2026 | 204.00 | 209.81 | 200.20 | 201.51 | 201.18 | 0.72% | 17,353,480 |
| Jan 27, 2026 | 190.65 | 202.88 | 190.38 | 200.06 | 199.73 | 7.11% | 21,447,800 |
| Jan 26, 2026 | 191.45 | 193.36 | 186.50 | 186.78 | 186.47 | -2.46% | 8,587,268 |
| Jan 23, 2026 | 193.63 | 194.50 | 189.50 | 191.50 | 191.18 | -1.34% | 10,165,700 |
| Jan 22, 2026 | 198.00 | 200.00 | 192.80 | 194.11 | 193.79 | -0.46% | 12,844,790 |
| Jan 21, 2026 | 185.90 | 195.97 | 185.48 | 195.01 | 194.69 | 3.97% | 15,565,450 |
| Jan 20, 2026 | 187.50 | 192.65 | 187.18 | 187.57 | 187.26 | -0.54% | 7,483,020 |
| Jan 19, 2026 | 193.00 | 193.50 | 188.00 | 188.58 | 188.27 | -2.04% | 8,287,833 |
| Jan 16, 2026 | 194.18 | 194.50 | 190.38 | 192.50 | 192.18 | 0.42% | 10,132,330 |
| Jan 15, 2026 | 191.12 | 195.79 | 188.31 | 191.69 | 191.37 | -0.05% | 9,132,080 |
| Jan 14, 2026 | 186.06 | 198.32 | 186.06 | 191.79 | 191.47 | 3.11% | 15,629,210 |
| Jan 13, 2026 | 197.70 | 197.70 | 185.10 | 186.00 | 185.69 | -5.58% | 15,120,090 |
| Jan 12, 2026 | 187.72 | 197.00 | 185.60 | 197.00 | 196.68 | 5.10% | 16,003,000 |
| Jan 9, 2026 | 187.01 | 188.10 | 184.11 | 187.44 | 187.13 | -0.76% | 8,638,058 |
| Jan 8, 2026 | 188.00 | 194.30 | 187.09 | 188.87 | 188.56 | 0.70% | 8,955,508 |
| Jan 7, 2026 | 188.00 | 190.87 | 186.00 | 187.56 | 187.25 | -0.23% | 9,750,041 |
| Jan 6, 2026 | 186.50 | 189.73 | 183.88 | 188.00 | 187.69 | 1.01% | 11,551,630 |
| Jan 5, 2026 | 179.10 | 186.13 | 179.09 | 186.12 | 185.81 | 4.40% | 11,494,790 |
| Dec 31, 2025 | 180.00 | 181.50 | 176.52 | 178.28 | 177.99 | -0.26% | 6,857,522 |
| Dec 30, 2025 | 175.40 | 179.77 | 175.01 | 178.75 | 178.46 | 1.38% | 7,259,591 |
| Dec 29, 2025 | 175.85 | 179.82 | 175.53 | 176.31 | 176.02 | -0.14% | 5,617,546 |
| Dec 26, 2025 | 178.00 | 178.54 | 175.80 | 176.56 | 176.27 | -1.24% | 4,861,415 |
| Dec 25, 2025 | 179.49 | 179.51 | 177.73 | 178.77 | 178.48 | 0.15% | 4,476,473 |
| Dec 24, 2025 | 175.30 | 179.33 | 174.50 | 178.51 | 178.22 | 1.83% | 6,180,550 |
| Dec 23, 2025 | 175.68 | 177.74 | 174.26 | 175.30 | 175.01 | -0.20% | 4,827,590 |
| Dec 22, 2025 | 173.66 | 176.97 | 173.66 | 175.66 | 175.37 | 1.48% | 4,788,750 |
| Dec 19, 2025 | 174.07 | 174.97 | 172.70 | 173.10 | 172.82 | -0.16% | 3,893,670 |
| Dec 18, 2025 | 174.04 | 176.14 | 173.35 | 173.38 | 173.09 | -2.04% | 4,499,692 |
| Dec 17, 2025 | 173.50 | 177.17 | 173.30 | 176.99 | 176.70 | 1.92% | 5,614,398 |
| Dec 16, 2025 | 179.83 | 180.60 | 172.99 | 173.65 | 173.36 | -3.61% | 7,836,436 |
| Dec 15, 2025 | 183.72 | 185.33 | 180.00 | 180.15 | 179.85 | -2.88% | 9,522,134 |
| Dec 12, 2025 | 180.12 | 189.63 | 179.00 | 185.50 | 185.19 | 2.27% | 21,419,470 |
| Dec 11, 2025 | 182.81 | 185.49 | 180.10 | 181.39 | 181.09 | -0.74% | 8,317,551 |
| Dec 10, 2025 | 179.80 | 182.97 | 177.10 | 182.74 | 182.44 | 0.68% | 8,253,484 |
| Dec 9, 2025 | 181.34 | 186.90 | 180.88 | 181.51 | 181.21 | 0.55% | 10,139,120 |
| Dec 8, 2025 | 180.88 | 182.00 | 179.47 | 180.51 | 180.21 | 0.14% | 7,908,756 |
| Dec 5, 2025 | 181.50 | 181.80 | 177.60 | 180.25 | 179.95 | -0.64% | 5,877,582 |
| Dec 4, 2025 | 179.10 | 181.88 | 177.00 | 181.41 | 181.11 | 0.64% | 7,200,706 |
| Dec 3, 2025 | 185.00 | 186.80 | 179.66 | 180.26 | 179.96 | -3.09% | 9,839,892 |
| Dec 2, 2025 | 188.00 | 192.86 | 185.88 | 186.00 | 185.69 | -1.99% | 10,994,430 |
| Dec 1, 2025 | 184.90 | 191.39 | 180.60 | 189.77 | 189.46 | 3.72% | 17,313,360 |
| Nov 28, 2025 | 178.79 | 183.51 | 177.80 | 182.96 | 182.66 | 1.84% | 9,908,624 |
| Nov 27, 2025 | 181.65 | 185.38 | 179.18 | 179.65 | 179.35 | -1.31% | 12,829,560 |
| Nov 26, 2025 | 173.30 | 185.51 | 172.62 | 182.03 | 181.73 | 4.19% | 17,909,190 |
| Nov 25, 2025 | 172.12 | 177.47 | 171.20 | 174.71 | 174.42 | 2.57% | 12,552,070 |
| Nov 24, 2025 | 170.00 | 171.83 | 166.30 | 170.34 | 170.06 | 0.79% | 8,675,415 |
| Nov 21, 2025 | 165.01 | 173.61 | 164.99 | 169.01 | 168.73 | 0.20% | 9,939,354 |
| Nov 20, 2025 | 176.00 | 177.00 | 168.43 | 168.67 | 168.39 | -2.86% | 8,639,591 |
| Nov 19, 2025 | 170.85 | 178.95 | 169.60 | 173.64 | 173.35 | 2.38% | 12,903,810 |
| Nov 18, 2025 | 165.43 | 172.30 | 165.20 | 169.61 | 169.33 | 2.12% | 9,838,658 |
| Nov 17, 2025 | 165.95 | 167.89 | 165.00 | 166.09 | 165.82 | -0.34% | 4,819,873 |
| Nov 14, 2025 | 169.00 | 169.99 | 166.66 | 166.66 | 166.39 | -2.56% | 5,540,654 |
| Nov 13, 2025 | 168.00 | 171.60 | 167.00 | 171.04 | 170.76 | 2.06% | 6,658,576 |
| Nov 12, 2025 | 167.45 | 171.20 | 165.96 | 167.59 | 167.31 | 0.09% | 6,978,628 |
| Nov 11, 2025 | 171.30 | 172.87 | 167.11 | 167.44 | 167.16 | -2.09% | 5,710,980 |
| Nov 10, 2025 | 173.33 | 174.78 | 168.30 | 171.02 | 170.74 | -1.34% | 7,045,885 |
| Nov 7, 2025 | 173.01 | 175.40 | 171.30 | 173.35 | 173.06 | -0.94% | 5,009,556 |
| Nov 6, 2025 | 173.43 | 175.41 | 172.80 | 175.00 | 174.71 | 1.28% | 6,759,127 |
| Nov 5, 2025 | 169.00 | 173.88 | 168.80 | 172.79 | 172.51 | -1.15% | 8,076,142 |
| Nov 4, 2025 | 178.50 | 179.60 | 173.52 | 174.80 | 174.51 | -2.27% | 6,964,332 |
| Nov 3, 2025 | 181.50 | 181.50 | 176.01 | 178.86 | 178.57 | -1.43% | 8,165,929 |
| Oct 31, 2025 | 184.00 | 186.00 | 181.04 | 181.45 | 181.15 | -1.98% | 8,461,357 |
| Oct 30, 2025 | 192.00 | 192.15 | 185.01 | 185.12 | 184.82 | -3.58% | 10,762,460 |
| Oct 29, 2025 | 191.40 | 192.74 | 189.00 | 191.99 | 191.67 | -0.41% | 10,029,240 |
| Oct 28, 2025 | 196.00 | 199.80 | 192.00 | 192.78 | 192.46 | -0.71% | 12,394,900 |
| Oct 27, 2025 | 197.99 | 198.50 | 190.61 | 194.16 | 193.84 | 0.08% | 12,105,200 |
| Oct 24, 2025 | 189.50 | 194.18 | 189.12 | 194.00 | 193.68 | 3.36% | 9,056,892 |
| Oct 23, 2025 | 188.72 | 188.76 | 184.17 | 187.70 | 187.39 | -0.91% | 5,393,736 |
| Oct 22, 2025 | 187.95 | 191.68 | 186.36 | 189.43 | 189.12 | -0.15% | 6,592,126 |
| Oct 21, 2025 | 185.90 | 190.86 | 185.30 | 189.71 | 189.40 | 2.21% | 8,447,740 |
| Oct 20, 2025 | 186.36 | 188.55 | 184.00 | 185.60 | 185.29 | 1.00% | 8,355,059 |
| Oct 17, 2025 | 190.67 | 191.94 | 183.70 | 183.76 | 183.46 | -4.31% | 9,250,590 |
| Oct 16, 2025 | 193.38 | 196.68 | 190.95 | 192.03 | 191.71 | -1.19% | 8,483,230 |
| Oct 15, 2025 | 195.31 | 197.50 | 186.10 | 194.35 | 194.03 | -0.46% | 15,915,560 |
| Oct 14, 2025 | 208.50 | 209.95 | 195.00 | 195.25 | 194.93 | -4.63% | 11,294,760 |
| Oct 13, 2025 | 197.00 | 205.82 | 197.00 | 204.72 | 204.38 | -0.60% | 9,606,372 |
| Oct 10, 2025 | 218.00 | 220.11 | 205.00 | 205.96 | 205.62 | -7.43% | 14,853,380 |
| Oct 9, 2025 | 226.00 | 226.01 | 218.18 | 222.49 | 222.12 | -1.36% | 14,896,160 |