Beijing Roborock Technology Co., Ltd. (SHA:688169)
China
· Delayed Price · Currency is CNY 131.20
-3.43 (-2.55%)
Mar 9, 2026, 3:00 PM CST
SHA:688169 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 133.02 | 133.03 | 128.50 | 131.20 | 131.20 | -2.55% | 3,768,903 |
| Mar 6, 2026 | 133.08 | 135.08 | 132.77 | 134.63 | 134.63 | 0.61% | 2,292,823 |
| Mar 5, 2026 | 135.09 | 135.47 | 133.08 | 133.82 | 133.82 | 0.59% | 2,436,135 |
| Mar 4, 2026 | 134.00 | 135.19 | 132.77 | 133.03 | 133.03 | -1.56% | 2,738,470 |
| Mar 3, 2026 | 139.36 | 141.37 | 135.09 | 135.14 | 135.14 | -2.58% | 4,176,300 |
| Mar 2, 2026 | 141.66 | 141.66 | 138.00 | 138.72 | 138.72 | -3.05% | 4,236,952 |
| Feb 27, 2026 | 145.21 | 145.97 | 142.60 | 143.09 | 143.09 | -1.52% | 3,579,974 |
| Feb 26, 2026 | 150.78 | 151.38 | 145.20 | 145.30 | 145.30 | -3.59% | 4,396,758 |
| Feb 25, 2026 | 152.00 | 153.20 | 150.62 | 150.71 | 150.71 | -0.40% | 2,285,606 |
| Feb 24, 2026 | 150.40 | 152.33 | 149.30 | 151.32 | 151.32 | 2.11% | 3,496,008 |
| Feb 13, 2026 | 148.40 | 149.86 | 148.01 | 148.20 | 148.20 | -0.34% | 2,094,156 |
| Feb 12, 2026 | 152.00 | 152.91 | 147.61 | 148.70 | 148.70 | -2.22% | 3,527,163 |
| Feb 11, 2026 | 151.77 | 153.70 | 151.60 | 152.07 | 152.07 | -0.14% | 2,084,688 |
| Feb 10, 2026 | 151.23 | 152.99 | 151.00 | 152.29 | 152.29 | 0.36% | 2,503,692 |
| Feb 9, 2026 | 152.47 | 152.77 | 150.63 | 151.74 | 151.74 | 0.28% | 2,691,787 |
| Feb 6, 2026 | 151.25 | 152.88 | 149.40 | 151.31 | 151.31 | -0.33% | 3,218,218 |
| Feb 5, 2026 | 147.53 | 153.30 | 146.84 | 151.81 | 151.81 | 3.05% | 6,298,076 |
| Feb 4, 2026 | 144.82 | 147.99 | 144.52 | 147.32 | 147.32 | 1.53% | 3,313,604 |
| Feb 3, 2026 | 143.92 | 145.50 | 141.51 | 145.10 | 145.10 | 1.47% | 3,412,040 |
| Feb 2, 2026 | 142.05 | 145.50 | 142.03 | 143.00 | 143.00 | 0.27% | 3,572,521 |
| Jan 30, 2026 | 145.57 | 145.59 | 142.58 | 142.61 | 142.61 | -1.58% | 3,325,103 |
| Jan 29, 2026 | 144.44 | 146.00 | 142.85 | 144.90 | 144.90 | 0.28% | 3,897,923 |
| Jan 28, 2026 | 148.00 | 148.30 | 144.30 | 144.49 | 144.49 | -2.60% | 5,143,224 |
| Jan 27, 2026 | 148.44 | 149.39 | 144.02 | 148.35 | 148.35 | 0.28% | 5,490,476 |
| Jan 26, 2026 | 151.23 | 151.69 | 147.90 | 147.93 | 147.93 | -2.18% | 6,581,063 |
| Jan 23, 2026 | 150.23 | 151.66 | 149.70 | 151.23 | 151.23 | 1.02% | 4,547,335 |
| Jan 22, 2026 | 153.00 | 153.50 | 149.51 | 149.70 | 149.70 | -2.13% | 5,526,694 |
| Jan 21, 2026 | 151.86 | 153.87 | 149.10 | 152.96 | 152.96 | 0.41% | 6,431,353 |
| Jan 20, 2026 | 156.20 | 156.99 | 151.85 | 152.33 | 152.33 | -2.60% | 5,272,843 |
| Jan 19, 2026 | 154.00 | 158.20 | 153.20 | 156.40 | 156.40 | 0.90% | 5,804,014 |
| Jan 16, 2026 | 156.87 | 158.23 | 154.60 | 155.01 | 155.01 | -0.76% | 6,271,686 |
| Jan 15, 2026 | 159.05 | 159.86 | 155.55 | 156.19 | 156.19 | -2.50% | 5,945,642 |
| Jan 14, 2026 | 158.53 | 163.85 | 158.12 | 160.20 | 160.20 | 1.05% | 7,165,956 |
| Jan 13, 2026 | 163.50 | 164.80 | 157.69 | 158.53 | 158.53 | -2.52% | 7,020,575 |
| Jan 12, 2026 | 164.00 | 164.50 | 159.15 | 162.62 | 162.62 | -0.53% | 8,034,166 |
| Jan 9, 2026 | 159.90 | 163.69 | 159.19 | 163.49 | 163.49 | 2.25% | 4,929,917 |
| Jan 8, 2026 | 158.50 | 161.20 | 155.41 | 159.90 | 159.90 | 0.88% | 4,907,617 |
| Jan 7, 2026 | 161.41 | 165.21 | 157.01 | 158.50 | 158.50 | -1.73% | 5,284,764 |
| Jan 6, 2026 | 156.29 | 161.49 | 155.92 | 161.29 | 161.29 | 3.26% | 6,389,579 |
| Jan 5, 2026 | 152.57 | 157.50 | 152.57 | 156.20 | 156.20 | 2.72% | 5,221,462 |
| Dec 31, 2025 | 152.74 | 156.68 | 151.65 | 152.06 | 152.06 | 0.16% | 4,465,674 |
| Dec 30, 2025 | 151.48 | 152.66 | 150.28 | 151.81 | 151.81 | -0.06% | 3,896,799 |
| Dec 29, 2025 | 154.05 | 157.32 | 151.50 | 151.90 | 151.90 | -1.36% | 4,968,017 |
| Dec 26, 2025 | 154.00 | 154.67 | 153.06 | 154.00 | 154.00 | 0.08% | 2,353,439 |
| Dec 25, 2025 | 152.50 | 154.80 | 152.30 | 153.88 | 153.88 | 0.71% | 2,722,502 |
| Dec 24, 2025 | 152.30 | 153.00 | 151.12 | 152.80 | 152.80 | 0.14% | 2,383,320 |
| Dec 23, 2025 | 154.06 | 154.99 | 152.00 | 152.59 | 152.59 | -1.40% | 2,572,008 |
| Dec 22, 2025 | 157.98 | 157.98 | 154.00 | 154.75 | 154.75 | -1.57% | 3,241,153 |
| Dec 19, 2025 | 155.25 | 158.50 | 154.18 | 157.22 | 157.22 | 1.27% | 2,436,954 |
| Dec 18, 2025 | 154.69 | 156.66 | 154.18 | 155.25 | 155.25 | -0.25% | 2,073,399 |
| Dec 17, 2025 | 153.00 | 156.07 | 150.68 | 155.64 | 155.64 | 2.23% | 3,107,310 |
| Dec 16, 2025 | 152.05 | 154.82 | 151.53 | 152.25 | 152.25 | -0.28% | 2,355,361 |
| Dec 15, 2025 | 156.05 | 157.48 | 152.44 | 152.68 | 152.68 | -3.13% | 3,951,004 |
| Dec 12, 2025 | 153.63 | 158.28 | 153.02 | 157.61 | 157.61 | 2.59% | 5,126,198 |
| Dec 11, 2025 | 157.65 | 157.65 | 153.50 | 153.63 | 153.63 | -2.51% | 3,172,438 |
| Dec 10, 2025 | 154.10 | 158.38 | 152.59 | 157.58 | 157.58 | 1.80% | 3,069,884 |
| Dec 9, 2025 | 156.91 | 158.20 | 154.42 | 154.80 | 154.80 | -1.43% | 2,434,314 |
| Dec 8, 2025 | 162.01 | 162.99 | 156.49 | 157.05 | 157.05 | -3.19% | 4,127,459 |
| Dec 5, 2025 | 159.00 | 163.18 | 158.03 | 162.23 | 162.23 | 1.58% | 2,570,361 |
| Dec 4, 2025 | 161.98 | 163.50 | 158.50 | 159.70 | 159.70 | -0.47% | 2,946,377 |
| Dec 3, 2025 | 154.00 | 162.95 | 153.19 | 160.46 | 160.46 | 4.15% | 5,095,859 |
| Dec 2, 2025 | 152.29 | 155.49 | 151.29 | 154.07 | 154.07 | 0.84% | 2,647,266 |
| Dec 1, 2025 | 149.31 | 153.22 | 149.31 | 152.79 | 152.79 | 0.40% | 3,031,663 |
| Nov 28, 2025 | 153.44 | 154.20 | 151.36 | 152.18 | 152.18 | -0.73% | 3,594,010 |
| Nov 27, 2025 | 155.00 | 155.66 | 152.51 | 153.30 | 153.30 | -0.62% | 2,950,180 |
| Nov 26, 2025 | 156.22 | 156.88 | 153.60 | 154.25 | 154.25 | -1.26% | 2,692,242 |
| Nov 25, 2025 | 156.60 | 157.99 | 154.32 | 156.22 | 156.22 | 0.39% | 2,051,275 |
| Nov 24, 2025 | 160.22 | 160.76 | 154.06 | 155.61 | 155.61 | -2.26% | 2,697,350 |
| Nov 21, 2025 | 160.44 | 162.00 | 158.22 | 159.20 | 159.20 | -0.95% | 2,689,536 |
| Nov 20, 2025 | 158.89 | 162.20 | 158.56 | 160.73 | 160.73 | 1.13% | 2,072,354 |
| Nov 19, 2025 | 158.18 | 159.60 | 157.02 | 158.93 | 158.93 | 0.31% | 2,100,673 |
| Nov 18, 2025 | 158.00 | 159.51 | 156.89 | 158.44 | 158.44 | -0.67% | 2,493,359 |
| Nov 17, 2025 | 162.10 | 163.10 | 156.49 | 159.51 | 159.51 | -2.39% | 3,235,858 |
| Nov 14, 2025 | 161.83 | 164.86 | 161.17 | 163.42 | 163.42 | 0.99% | 2,583,461 |
| Nov 13, 2025 | 159.45 | 165.31 | 159.45 | 161.81 | 161.81 | 1.67% | 3,267,694 |
| Nov 12, 2025 | 158.50 | 160.99 | 157.61 | 159.15 | 159.15 | 0.30% | 3,231,745 |
| Nov 11, 2025 | 157.26 | 159.80 | 154.33 | 158.67 | 158.67 | 0.90% | 4,038,132 |
| Nov 10, 2025 | 154.50 | 157.64 | 153.00 | 157.26 | 157.26 | 1.79% | 3,911,929 |
| Nov 7, 2025 | 158.05 | 158.99 | 153.80 | 154.49 | 154.49 | -2.38% | 3,704,923 |
| Nov 6, 2025 | 157.01 | 159.15 | 155.71 | 158.25 | 158.25 | 1.12% | 3,074,544 |
| Nov 5, 2025 | 153.01 | 159.49 | 153.01 | 156.50 | 156.50 | 0.97% | 3,403,147 |
| Nov 4, 2025 | 156.75 | 157.30 | 153.70 | 155.00 | 155.00 | -1.26% | 3,899,384 |
| Nov 3, 2025 | 163.38 | 164.21 | 154.11 | 156.97 | 156.97 | -3.94% | 8,814,791 |
| Oct 31, 2025 | 172.00 | 172.00 | 158.32 | 163.40 | 163.40 | -12.04% | 11,904,830 |
| Oct 30, 2025 | 188.60 | 190.53 | 184.80 | 185.77 | 185.77 | -1.37% | 2,567,639 |
| Oct 29, 2025 | 185.24 | 189.20 | 181.86 | 188.35 | 188.35 | 1.56% | 2,711,297 |
| Oct 28, 2025 | 185.55 | 187.00 | 184.02 | 185.45 | 185.45 | 0.24% | 2,282,237 |
| Oct 27, 2025 | 188.98 | 191.50 | 183.50 | 185.01 | 185.01 | -0.75% | 3,245,075 |
| Oct 24, 2025 | 184.92 | 187.77 | 183.00 | 186.40 | 186.40 | 1.41% | 3,210,722 |
| Oct 23, 2025 | 183.57 | 184.64 | 180.13 | 183.80 | 183.80 | 0.24% | 3,130,471 |
| Oct 22, 2025 | 178.88 | 184.55 | 177.52 | 183.36 | 183.36 | 2.39% | 3,560,323 |
| Oct 21, 2025 | 177.54 | 182.99 | 176.00 | 179.08 | 179.08 | 1.58% | 3,952,463 |
| Oct 20, 2025 | 175.00 | 180.92 | 174.58 | 176.30 | 176.30 | 1.91% | 3,724,683 |
| Oct 17, 2025 | 179.07 | 180.50 | 172.56 | 173.00 | 173.00 | -3.35% | 3,596,236 |
| Oct 16, 2025 | 184.00 | 185.53 | 178.31 | 179.00 | 179.00 | -2.92% | 4,091,272 |
| Oct 15, 2025 | 183.16 | 185.98 | 180.79 | 184.38 | 184.38 | 0.43% | 3,438,604 |
| Oct 14, 2025 | 190.06 | 191.15 | 183.02 | 183.59 | 183.59 | -2.09% | 4,791,608 |
| Oct 13, 2025 | 191.00 | 192.00 | 183.10 | 187.50 | 187.50 | -5.20% | 6,086,052 |
| Oct 10, 2025 | 202.75 | 205.80 | 197.02 | 197.79 | 197.79 | -2.47% | 4,366,439 |
| Oct 9, 2025 | 210.23 | 212.00 | 199.86 | 202.80 | 202.80 | -3.33% | 5,079,181 |