Skip to main content
Rockchip Electronics Co., Ltd. (SHA:603893)
China flag China · Delayed Price · Currency is CNY
182.37
+0.28 (0.15%)
Apr 29, 2026, 3:00 PM CST

Rockchip Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026180.51181.00176.68178.39--2.03%5,469,140
Apr 28, 2026183.35186.68181.10182.09182.09-1.83%8,521,707
Apr 27, 2026180.52187.99178.09185.49185.493.83%13,396,170
Apr 24, 2026176.00180.66173.10178.65178.651.06%8,537,882
Apr 23, 2026178.01180.98175.05176.78176.78-0.86%8,383,196
Apr 22, 2026175.00179.55174.60178.32178.322.29%9,043,045
Apr 21, 2026175.12175.93172.00174.33174.33-1.71%6,682,525
Apr 20, 2026170.95177.70170.37177.37177.373.77%10,345,770
Apr 17, 2026170.39171.99169.39170.93170.93-0.03%5,509,121
Apr 16, 2026171.00171.90168.40170.98170.980.29%7,019,121
Apr 15, 2026170.64174.40169.01170.48170.480.42%8,659,840
Apr 14, 2026170.70171.25167.68169.77169.770.56%6,507,377
Apr 13, 2026170.01171.75168.20168.83168.83-0.70%7,390,742
Apr 10, 2026170.00176.18169.20170.02170.026.02%12,946,324
Apr 9, 2026157.00161.27155.95160.37160.370.34%6,758,483
Apr 8, 2026151.61159.83151.20159.83159.838.03%9,207,571
Apr 7, 2026149.05151.70147.70147.95147.95-0.80%3,297,120
Apr 3, 2026149.80151.00148.41149.14149.14-0.11%2,752,805
Apr 2, 2026152.01152.96148.80149.31149.31-2.41%3,316,947
Apr 1, 2026156.18156.21151.73153.00153.000.51%4,751,983
Mar 31, 2026149.28156.66148.80152.23152.231.86%7,766,822
Mar 30, 2026149.00150.48147.88149.45149.45-1.57%2,948,418
Mar 27, 2026148.54153.37146.60151.83151.831.46%4,551,667
Mar 26, 2026153.69153.69149.10149.65149.65-2.76%3,173,889
Mar 25, 2026151.00154.49149.99153.89153.892.60%5,311,143
Mar 24, 2026148.34149.99145.45149.99149.992.79%5,101,738
Mar 23, 2026153.95153.95145.60145.92145.92-6.51%6,857,140
Mar 20, 2026160.90161.87156.08156.08156.08-3.00%4,338,297
Mar 19, 2026163.05164.60160.00160.90160.90-3.51%5,202,694
Mar 18, 2026165.46167.49165.02166.75166.750.78%2,862,926
Mar 17, 2026169.88170.10165.18165.46165.46-2.09%3,128,896
Mar 16, 2026166.00169.29164.05169.00169.001.07%3,847,885
Mar 13, 2026167.54169.50166.66167.21167.21-1.48%3,525,553
Mar 12, 2026172.70173.66169.00169.73169.73-2.11%4,117,680
Mar 11, 2026174.71175.71172.41173.39173.39-1.24%4,687,320
Mar 10, 2026179.80180.37175.01175.56175.560.16%6,313,318
Mar 9, 2026169.50175.80167.00175.28175.284.03%7,965,057
Mar 6, 2026166.00168.99165.85168.49168.490.98%2,823,718
Mar 5, 2026168.30168.90165.88166.86166.861.00%4,018,699
Mar 4, 2026164.77167.50164.06165.20165.20-0.17%4,331,765
Mar 3, 2026175.58177.35165.00165.48165.48-5.76%9,149,057
Mar 2, 2026175.00177.37173.72175.59175.59-2.43%6,051,955
Feb 27, 2026180.50181.77179.10179.97179.97-1.48%5,452,770
Feb 26, 2026180.18184.12180.18182.68182.680.18%5,432,721
Feb 25, 2026184.65185.30180.93182.35182.35-1.23%4,500,382
Feb 24, 2026187.48187.58183.68184.62184.620.15%3,729,967
Feb 13, 2026185.00186.68184.10184.35184.35-1.10%4,621,002
Feb 12, 2026182.02186.64182.02186.40186.402.55%6,335,801
Feb 11, 2026181.60184.30181.18181.77181.77-0.48%2,928,186
Feb 10, 2026181.98184.81181.10182.65182.650.20%3,795,006
Feb 9, 2026182.00182.57180.00182.28181.981.85%4,803,993
Feb 6, 2026178.49181.40177.49178.97178.68-0.85%4,190,035
Feb 5, 2026180.00181.50178.31180.51180.21-1.10%3,749,258
Feb 4, 2026183.92184.39180.40182.52182.22-1.75%5,477,293
Feb 3, 2026184.78185.80182.35185.77185.461.71%6,356,919
Feb 2, 2026190.50190.50182.00182.65182.35-4.53%11,160,060
Jan 30, 2026191.00195.00185.11191.32191.010.01%11,979,710
Jan 29, 2026200.50202.59191.23191.31191.00-5.06%13,578,050
Jan 28, 2026204.00209.81200.20201.51201.180.72%17,353,480
Jan 27, 2026190.65202.88190.38200.06199.737.11%21,447,800
Jan 26, 2026191.45193.36186.50186.78186.47-2.46%8,587,268
Jan 23, 2026193.63194.50189.50191.50191.18-1.34%10,165,700
Jan 22, 2026198.00200.00192.80194.11193.79-0.46%12,844,790
Jan 21, 2026185.90195.97185.48195.01194.693.97%15,565,450
Jan 20, 2026187.50192.65187.18187.57187.26-0.54%7,483,020
Jan 19, 2026193.00193.50188.00188.58188.27-2.04%8,287,833
Jan 16, 2026194.18194.50190.38192.50192.180.42%10,132,330
Jan 15, 2026191.12195.79188.31191.69191.37-0.05%9,132,080
Jan 14, 2026186.06198.32186.06191.79191.473.11%15,629,210
Jan 13, 2026197.70197.70185.10186.00185.69-5.58%15,120,090
Jan 12, 2026187.72197.00185.60197.00196.685.10%16,003,000
Jan 9, 2026187.01188.10184.11187.44187.13-0.76%8,638,058
Jan 8, 2026188.00194.30187.09188.87188.560.70%8,955,508
Jan 7, 2026188.00190.87186.00187.56187.25-0.23%9,750,041
Jan 6, 2026186.50189.73183.88188.00187.691.01%11,551,630
Jan 5, 2026179.10186.13179.09186.12185.814.40%11,494,790
Dec 31, 2025180.00181.50176.52178.28177.99-0.26%6,857,522
Dec 30, 2025175.40179.77175.01178.75178.461.38%7,259,591
Dec 29, 2025175.85179.82175.53176.31176.02-0.14%5,617,546
Dec 26, 2025178.00178.54175.80176.56176.27-1.24%4,861,415
Dec 25, 2025179.49179.51177.73178.77178.480.15%4,476,473
Dec 24, 2025175.30179.33174.50178.51178.221.83%6,180,550
Dec 23, 2025175.68177.74174.26175.30175.01-0.20%4,827,590
Dec 22, 2025173.66176.97173.66175.66175.371.48%4,788,750
Dec 19, 2025174.07174.97172.70173.10172.82-0.16%3,893,670
Dec 18, 2025174.04176.14173.35173.38173.09-2.04%4,499,692
Dec 17, 2025173.50177.17173.30176.99176.701.92%5,614,398
Dec 16, 2025179.83180.60172.99173.65173.36-3.61%7,836,436
Dec 15, 2025183.72185.33180.00180.15179.85-2.88%9,522,134
Dec 12, 2025180.12189.63179.00185.50185.192.27%21,419,470
Dec 11, 2025182.81185.49180.10181.39181.09-0.74%8,317,551
Dec 10, 2025179.80182.97177.10182.74182.440.68%8,253,484
Dec 9, 2025181.34186.90180.88181.51181.210.55%10,139,120
Dec 8, 2025180.88182.00179.47180.51180.210.14%7,908,756
Dec 5, 2025181.50181.80177.60180.25179.95-0.64%5,877,582
Dec 4, 2025179.10181.88177.00181.41181.110.64%7,200,706
Dec 3, 2025185.00186.80179.66180.26179.96-3.09%9,839,892
Dec 2, 2025188.00192.86185.88186.00185.69-1.99%10,994,430
Dec 1, 2025184.90191.39180.60189.77189.463.72%17,313,360
Nov 28, 2025178.79183.51177.80182.96182.661.84%9,908,624