Rockontrol Technology Group Co., Ltd. (SHA:688051)
China
· Delayed Price · Currency is CNY 42.04
+0.78 (1.89%)
Apr 30, 2026, 1:54 PM CST
SHA:688051 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 40.83 | 43.00 | 40.79 | 41.50 | - | 0.58% | 2,046,431 |
| Apr 29, 2026 | 41.31 | 42.78 | 40.00 | 41.26 | 41.26 | -0.63% | 3,543,134 |
| Apr 28, 2026 | 37.90 | 43.30 | 37.90 | 41.52 | 41.52 | 7.26% | 4,859,369 |
| Apr 27, 2026 | 37.96 | 39.50 | 35.90 | 38.71 | 38.71 | 3.48% | 3,494,983 |
| Apr 24, 2026 | 38.40 | 38.82 | 36.48 | 37.41 | 37.41 | -4.54% | 3,142,182 |
| Apr 23, 2026 | 34.13 | 39.98 | 34.11 | 39.19 | 39.19 | 15.47% | 5,354,609 |
| Apr 22, 2026 | 31.86 | 34.48 | 31.86 | 33.94 | 33.94 | 5.37% | 1,405,533 |
| Apr 21, 2026 | 32.34 | 32.48 | 31.51 | 32.21 | 32.21 | -0.86% | 1,033,218 |
| Apr 20, 2026 | 32.05 | 32.64 | 31.73 | 32.49 | 32.49 | 1.69% | 668,438 |
| Apr 17, 2026 | 32.42 | 33.06 | 31.83 | 31.95 | 31.95 | -0.84% | 927,125 |
| Apr 16, 2026 | 31.44 | 32.40 | 31.14 | 32.22 | 32.22 | 2.45% | 959,681 |
| Apr 15, 2026 | 31.36 | 32.14 | 31.36 | 31.45 | 31.45 | -0.79% | 827,356 |
| Apr 14, 2026 | 31.43 | 31.79 | 30.81 | 31.70 | 31.70 | 2.42% | 742,545 |
| Apr 13, 2026 | 31.01 | 31.34 | 30.50 | 30.95 | 30.95 | -0.64% | 1,338,631 |
| Apr 10, 2026 | 30.99 | 31.71 | 30.73 | 31.15 | 31.15 | 1.47% | 736,549 |
| Apr 9, 2026 | 31.45 | 31.59 | 30.45 | 30.70 | 30.70 | -3.40% | 694,733 |
| Apr 8, 2026 | 30.28 | 32.50 | 30.28 | 31.78 | 31.78 | 7.04% | 774,072 |
| Apr 7, 2026 | 29.35 | 30.11 | 29.07 | 29.69 | 29.69 | 1.16% | 601,557 |
| Apr 3, 2026 | 29.96 | 30.31 | 29.23 | 29.35 | 29.35 | -1.58% | 673,190 |
| Apr 2, 2026 | 31.10 | 31.16 | 29.44 | 29.82 | 29.82 | -3.84% | 906,093 |
| Apr 1, 2026 | 31.00 | 31.85 | 30.45 | 31.01 | 31.01 | 3.26% | 778,642 |
| Mar 31, 2026 | 31.17 | 31.69 | 30.01 | 30.03 | 30.03 | -3.13% | 648,776 |
| Mar 30, 2026 | 30.53 | 31.00 | 30.18 | 31.00 | 31.00 | 0.52% | 600,637 |
| Mar 27, 2026 | 29.73 | 30.85 | 29.48 | 30.84 | 30.84 | 2.70% | 783,842 |
| Mar 26, 2026 | 31.96 | 31.96 | 29.94 | 30.03 | 30.03 | -4.33% | 744,115 |
| Mar 25, 2026 | 31.12 | 32.13 | 31.07 | 31.39 | 31.39 | 1.29% | 835,287 |
| Mar 24, 2026 | 31.00 | 31.06 | 29.53 | 30.99 | 30.99 | 6.13% | 957,150 |
| Mar 23, 2026 | 30.77 | 31.37 | 28.90 | 29.20 | 29.20 | -7.86% | 1,626,193 |
| Mar 20, 2026 | 33.02 | 33.92 | 31.64 | 31.69 | 31.69 | -4.00% | 1,290,956 |
| Mar 19, 2026 | 32.88 | 33.47 | 32.41 | 33.01 | 33.01 | -0.42% | 869,704 |
| Mar 18, 2026 | 32.88 | 33.44 | 32.56 | 33.15 | 33.15 | 0.70% | 918,591 |
| Mar 17, 2026 | 34.60 | 35.00 | 32.84 | 32.92 | 32.92 | -4.77% | 1,120,187 |
| Mar 16, 2026 | 35.20 | 35.84 | 34.34 | 34.57 | 34.57 | -1.65% | 878,842 |
| Mar 13, 2026 | 35.58 | 35.99 | 35.00 | 35.15 | 35.15 | -1.98% | 513,006 |
| Mar 12, 2026 | 36.33 | 36.84 | 35.00 | 35.86 | 35.86 | -1.29% | 835,708 |
| Mar 11, 2026 | 37.46 | 37.46 | 36.12 | 36.33 | 36.33 | -0.27% | 1,170,940 |
| 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 |