Rockontrol Technology Group Co., Ltd. (SHA:688051)
China
· Delayed Price · Currency is CNY 36.43
+1.57 (4.50%)
Mar 10, 2026, 3:00 PM CST
SHA:688051 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 35.00 | 36.59 | 35.00 | 36.43 | 36.43 | 4.50% | 884,200 |
| Mar 9, 2026 | 34.86 | 35.18 | 33.80 | 34.86 | 34.86 | -0.43% | 998,533 |
| Mar 6, 2026 | 33.76 | 35.21 | 33.41 | 35.01 | 35.01 | 4.20% | 983,688 |
| Mar 5, 2026 | 33.90 | 34.18 | 33.39 | 33.60 | 33.60 | 1.33% | 693,803 |
| Mar 4, 2026 | 34.06 | 34.08 | 32.74 | 33.16 | 33.16 | 0.33% | 986,294 |
| Mar 3, 2026 | 34.60 | 34.94 | 33.02 | 33.05 | 33.05 | -4.31% | 1,251,016 |
| Mar 2, 2026 | 36.39 | 36.52 | 34.48 | 34.54 | 34.54 | -7.30% | 1,614,024 |
| Feb 27, 2026 | 36.40 | 38.01 | 36.21 | 37.26 | 37.26 | 2.50% | 1,529,438 |
| Feb 26, 2026 | 37.15 | 37.15 | 36.00 | 36.35 | 36.35 | -1.68% | 815,311 |
| Feb 25, 2026 | 36.36 | 37.58 | 36.21 | 36.97 | 36.97 | 1.62% | 856,339 |
| Feb 24, 2026 | 37.40 | 37.40 | 35.67 | 36.38 | 36.38 | -0.76% | 1,026,054 |
| Feb 13, 2026 | 36.54 | 37.50 | 36.44 | 36.66 | 36.66 | -0.05% | 658,161 |
| Feb 12, 2026 | 36.66 | 37.10 | 36.20 | 36.68 | 36.68 | -0.05% | 828,583 |
| Feb 11, 2026 | 37.00 | 37.24 | 36.47 | 36.70 | 36.70 | -0.86% | 600,234 |
| Feb 10, 2026 | 36.88 | 37.27 | 36.12 | 37.02 | 37.02 | 0.84% | 824,580 |
| Feb 9, 2026 | 36.30 | 37.28 | 35.84 | 36.71 | 36.71 | 2.60% | 1,200,294 |
| Feb 6, 2026 | 35.55 | 36.15 | 35.01 | 35.78 | 35.78 | 1.13% | 856,286 |
| Feb 5, 2026 | 34.91 | 36.26 | 34.91 | 35.38 | 35.38 | 0.51% | 870,191 |
| Feb 4, 2026 | 35.81 | 36.19 | 35.00 | 35.20 | 35.20 | -1.68% | 841,753 |
| Feb 3, 2026 | 35.69 | 36.00 | 35.02 | 35.80 | 35.80 | 1.10% | 984,986 |
| Feb 2, 2026 | 35.86 | 36.39 | 35.22 | 35.41 | 35.41 | -1.25% | 878,488 |
| Jan 30, 2026 | 36.21 | 36.21 | 35.20 | 35.86 | 35.86 | -0.47% | 1,029,403 |
| Jan 29, 2026 | 36.95 | 37.11 | 35.61 | 36.03 | 36.03 | -1.29% | 1,453,533 |
| Jan 28, 2026 | 37.61 | 37.61 | 36.05 | 36.50 | 36.50 | -2.67% | 1,283,434 |
| Jan 27, 2026 | 37.24 | 37.88 | 36.00 | 37.50 | 37.50 | 0.67% | 1,464,069 |
| Jan 26, 2026 | 39.06 | 39.06 | 36.60 | 37.25 | 37.25 | -4.73% | 2,284,987 |
| Jan 23, 2026 | 39.12 | 39.41 | 38.50 | 39.10 | 39.10 | -0.36% | 1,181,516 |
| Jan 22, 2026 | 39.62 | 39.76 | 38.68 | 39.24 | 39.24 | - | 1,172,844 |
| Jan 21, 2026 | 38.53 | 39.65 | 38.53 | 39.24 | 39.24 | 0.56% | 1,144,573 |
| Jan 20, 2026 | 39.73 | 40.48 | 38.69 | 39.02 | 39.02 | -2.57% | 894,980 |
| Jan 19, 2026 | 41.30 | 41.35 | 39.94 | 40.05 | 40.05 | -1.60% | 1,126,538 |
| Jan 16, 2026 | 40.50 | 40.77 | 39.23 | 40.70 | 40.70 | 1.24% | 1,511,501 |
| Jan 15, 2026 | 41.49 | 41.49 | 39.71 | 40.20 | 40.20 | -2.62% | 1,409,883 |
| Jan 14, 2026 | 41.20 | 42.00 | 40.20 | 41.28 | 41.28 | 0.34% | 1,610,526 |
| Jan 13, 2026 | 42.35 | 42.38 | 41.06 | 41.14 | 41.14 | -3.54% | 1,666,121 |
| Jan 12, 2026 | 40.88 | 42.65 | 40.59 | 42.65 | 42.65 | 4.33% | 2,385,198 |
| Jan 9, 2026 | 40.41 | 41.20 | 40.03 | 40.88 | 40.88 | 0.91% | 1,374,785 |
| Jan 8, 2026 | 40.71 | 41.16 | 40.01 | 40.51 | 40.51 | - | 1,061,053 |
| Jan 7, 2026 | 41.70 | 41.85 | 40.22 | 40.51 | 40.51 | -1.20% | 1,294,449 |
| Jan 6, 2026 | 41.99 | 42.29 | 40.60 | 41.00 | 41.00 | -0.87% | 1,150,035 |
| Jan 5, 2026 | 39.50 | 41.89 | 39.50 | 41.36 | 41.36 | 4.42% | 1,587,746 |
| Dec 31, 2025 | 40.24 | 40.49 | 39.52 | 39.61 | 39.61 | -0.60% | 756,201 |
| Dec 30, 2025 | 39.01 | 40.50 | 39.01 | 39.85 | 39.85 | 0.13% | 1,421,193 |
| Dec 29, 2025 | 42.80 | 43.17 | 39.55 | 39.80 | 39.80 | -8.10% | 3,239,324 |
| Dec 26, 2025 | 42.76 | 44.88 | 41.60 | 43.31 | 43.31 | 7.98% | 4,062,288 |
| Dec 25, 2025 | 38.29 | 41.24 | 37.80 | 40.11 | 40.11 | 4.64% | 2,299,644 |
| Dec 24, 2025 | 38.02 | 38.55 | 37.91 | 38.33 | 38.33 | -0.44% | 974,959 |
| Dec 23, 2025 | 40.38 | 40.57 | 38.16 | 38.50 | 38.50 | -3.70% | 1,551,356 |
| Dec 22, 2025 | 37.49 | 40.80 | 37.01 | 39.98 | 39.98 | 7.33% | 3,050,180 |
| Dec 19, 2025 | 37.99 | 37.99 | 36.62 | 37.25 | 37.25 | 0.22% | 1,232,599 |
| Dec 18, 2025 | 36.50 | 37.50 | 36.01 | 37.17 | 37.17 | 1.95% | 1,759,613 |
| Dec 17, 2025 | 36.80 | 36.80 | 35.51 | 36.46 | 36.46 | 2.16% | 1,144,590 |
| Dec 16, 2025 | 36.76 | 36.76 | 35.35 | 35.69 | 35.69 | -2.11% | 1,166,105 |
| Dec 15, 2025 | 36.62 | 36.99 | 36.28 | 36.46 | 36.46 | -0.44% | 1,237,472 |
| Dec 12, 2025 | 37.10 | 37.42 | 36.57 | 36.62 | 36.62 | -1.51% | 1,708,730 |
| Dec 11, 2025 | 38.03 | 38.59 | 37.12 | 37.18 | 37.18 | -4.18% | 3,111,264 |
| Dec 10, 2025 | 42.55 | 42.56 | 38.50 | 38.80 | 38.80 | -10.10% | 4,439,851 |
| Dec 9, 2025 | 46.00 | 46.04 | 41.90 | 43.16 | 43.16 | -13.37% | 5,856,722 |
| Dec 8, 2025 | 57.60 | 57.60 | 47.11 | 49.82 | 49.82 | 3.79% | 7,558,137 |
| Nov 21, 2025 | 49.50 | 49.50 | 44.77 | 48.00 | 48.00 | -2.28% | 1,924,134 |
| Nov 20, 2025 | 46.21 | 49.49 | 46.21 | 49.12 | 49.12 | 6.69% | 2,220,802 |
| Nov 19, 2025 | 47.07 | 47.08 | 45.18 | 46.04 | 46.04 | -0.78% | 1,064,158 |
| Nov 18, 2025 | 46.92 | 47.49 | 46.00 | 46.40 | 46.40 | -1.34% | 734,060 |
| Nov 17, 2025 | 47.05 | 48.15 | 46.64 | 47.03 | 47.03 | -1.30% | 600,621 |
| Nov 14, 2025 | 48.00 | 48.00 | 46.80 | 47.65 | 47.65 | 0.11% | 882,609 |
| Nov 13, 2025 | 48.29 | 48.30 | 47.10 | 47.60 | 47.60 | -0.52% | 936,656 |
| Nov 12, 2025 | 48.50 | 48.50 | 46.66 | 47.85 | 47.85 | -0.83% | 1,206,877 |
| Nov 11, 2025 | 51.88 | 51.88 | 47.57 | 48.25 | 48.25 | -4.66% | 1,318,700 |
| Nov 10, 2025 | 49.00 | 52.24 | 48.55 | 50.61 | 50.61 | 4.24% | 2,313,560 |
| Nov 7, 2025 | 57.36 | 57.40 | 48.48 | 48.55 | 48.55 | -15.26% | 4,789,991 |
| Nov 6, 2025 | 56.31 | 57.76 | 54.68 | 57.29 | 57.29 | 4.79% | 1,988,643 |
| Nov 5, 2025 | 54.21 | 55.50 | 53.03 | 54.67 | 54.67 | 0.26% | 955,449 |
| Nov 4, 2025 | 55.72 | 55.72 | 53.31 | 54.53 | 54.53 | -2.43% | 1,248,574 |
| Nov 3, 2025 | 54.95 | 56.50 | 52.75 | 55.89 | 55.89 | 2.97% | 1,518,372 |
| Oct 31, 2025 | 53.32 | 55.29 | 51.35 | 54.28 | 54.28 | 1.78% | 2,294,303 |
| Oct 30, 2025 | 55.49 | 56.50 | 53.12 | 53.33 | 53.33 | -3.91% | 2,238,181 |
| Oct 29, 2025 | 53.00 | 55.50 | 52.69 | 55.50 | 55.50 | 3.68% | 2,277,806 |
| Oct 28, 2025 | 52.54 | 54.78 | 51.53 | 53.53 | 53.53 | 1.38% | 2,723,422 |
| Oct 27, 2025 | 52.40 | 53.23 | 49.60 | 52.80 | 52.80 | 0.57% | 3,079,480 |
| Oct 24, 2025 | 44.99 | 53.82 | 44.99 | 52.50 | 52.50 | 16.64% | 4,443,689 |
| Oct 23, 2025 | 43.26 | 45.14 | 42.67 | 45.01 | 45.01 | 4.19% | 1,110,037 |
| Oct 22, 2025 | 42.88 | 43.49 | 41.88 | 43.20 | 43.20 | - | 865,520 |
| Oct 21, 2025 | 42.56 | 43.55 | 41.73 | 43.20 | 43.20 | 2.22% | 953,826 |
| Oct 20, 2025 | 43.11 | 44.12 | 41.68 | 42.26 | 42.26 | -1.24% | 1,048,472 |
| Oct 17, 2025 | 44.04 | 44.98 | 41.94 | 42.79 | 42.79 | -2.93% | 1,115,021 |
| Oct 16, 2025 | 44.21 | 44.54 | 43.12 | 44.08 | 44.08 | - | 895,817 |
| Oct 15, 2025 | 43.81 | 44.47 | 42.61 | 44.08 | 44.08 | 1.10% | 1,303,842 |
| Oct 14, 2025 | 45.52 | 46.66 | 43.10 | 43.60 | 43.60 | -3.73% | 1,989,333 |
| Oct 13, 2025 | 42.80 | 46.26 | 42.60 | 45.29 | 45.29 | -2.96% | 1,488,044 |
| Oct 10, 2025 | 46.20 | 46.74 | 44.31 | 46.67 | 46.67 | 1.21% | 1,470,433 |
| Oct 9, 2025 | 45.70 | 49.34 | 45.50 | 46.11 | 46.11 | 0.59% | 2,643,151 |
| Sep 30, 2025 | 44.80 | 46.12 | 44.40 | 45.84 | 45.84 | 2.94% | 1,501,621 |
| Sep 29, 2025 | 43.10 | 46.00 | 41.92 | 44.53 | 44.53 | 3.05% | 1,266,963 |
| Sep 26, 2025 | 45.15 | 45.15 | 43.15 | 43.21 | 43.21 | -3.83% | 941,358 |
| Sep 25, 2025 | 45.15 | 45.50 | 43.42 | 44.93 | 44.93 | 1.33% | 1,162,656 |
| Sep 24, 2025 | 44.00 | 44.48 | 43.17 | 44.34 | 44.34 | 1.19% | 807,012 |
| Sep 23, 2025 | 46.51 | 47.19 | 42.70 | 43.82 | 43.82 | -6.55% | 2,210,774 |
| Sep 22, 2025 | 44.75 | 48.28 | 43.00 | 46.89 | 46.89 | 7.01% | 1,959,990 |
| Sep 19, 2025 | 44.15 | 45.60 | 43.05 | 43.82 | 43.82 | -0.75% | 1,400,455 |
| Sep 18, 2025 | 45.90 | 46.91 | 43.50 | 44.15 | 44.15 | -4.83% | 2,688,641 |