Beijing Roborock Technology Co., Ltd. (SHA:688169)
China
· Delayed Price · Currency is CNY 162.23
+2.53 (1.58%)
At close: Dec 5, 2025
SHA:688169 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 208.19 | 211.80 | 207.31 | 209.78 | 209.78 | 0.26% | 2,751,456 |
| Sep 29, 2025 | 208.65 | 212.40 | 205.83 | 209.23 | 209.23 | 0.30% | 3,483,823 |
| Sep 26, 2025 | 209.27 | 211.34 | 207.43 | 208.61 | 208.61 | -0.78% | 3,080,919 |
| Sep 25, 2025 | 202.44 | 214.90 | 201.04 | 210.25 | 210.25 | 4.50% | 4,801,925 |
| Sep 24, 2025 | 198.66 | 204.17 | 198.01 | 201.20 | 201.20 | 0.42% | 3,905,632 |
| Sep 23, 2025 | 200.64 | 203.00 | 196.10 | 200.35 | 200.35 | 0.06% | 4,231,348 |
| Sep 22, 2025 | 208.96 | 210.50 | 195.00 | 200.22 | 200.22 | -5.33% | 7,728,306 |
| Sep 19, 2025 | 212.43 | 216.00 | 210.50 | 211.49 | 211.49 | -0.44% | 2,874,785 |
| Sep 18, 2025 | 217.83 | 219.09 | 209.51 | 212.43 | 212.43 | -2.56% | 5,127,146 |
| Sep 17, 2025 | 206.00 | 219.53 | 205.50 | 218.00 | 218.00 | 6.79% | 5,909,918 |
| Sep 16, 2025 | 202.90 | 205.02 | 200.50 | 204.14 | 204.14 | 0.72% | 3,903,896 |
| Sep 15, 2025 | 198.68 | 206.49 | 195.17 | 202.68 | 202.68 | 2.88% | 4,431,774 |
| Sep 12, 2025 | 202.41 | 204.66 | 197.00 | 197.00 | 197.00 | -2.23% | 4,772,836 |
| Sep 11, 2025 | 205.78 | 206.50 | 197.51 | 201.50 | 201.50 | -2.23% | 5,637,199 |
| Sep 10, 2025 | 206.16 | 207.88 | 204.13 | 206.10 | 206.10 | -0.09% | 2,345,887 |
| Sep 9, 2025 | 209.44 | 212.00 | 205.03 | 206.28 | 206.28 | -1.21% | 2,893,382 |
| Sep 8, 2025 | 209.70 | 213.88 | 207.45 | 208.81 | 208.81 | -0.57% | 4,608,042 |
| Sep 5, 2025 | 205.00 | 210.88 | 202.53 | 210.00 | 210.00 | 3.50% | 4,227,285 |
| Sep 4, 2025 | 208.23 | 208.23 | 196.02 | 202.90 | 202.90 | -2.90% | 5,949,258 |
| Sep 3, 2025 | 208.95 | 215.00 | 206.03 | 208.96 | 208.96 | 0.51% | 3,202,243 |
| Sep 2, 2025 | 210.00 | 213.87 | 205.12 | 207.89 | 207.89 | -1.94% | 3,927,019 |
| Sep 1, 2025 | 213.90 | 219.80 | 209.30 | 212.00 | 212.00 | -1.34% | 4,988,262 |
| Aug 29, 2025 | 211.00 | 217.49 | 210.02 | 214.89 | 214.89 | 1.77% | 4,251,335 |
| Aug 28, 2025 | 213.00 | 217.75 | 205.50 | 211.15 | 211.15 | -0.57% | 6,119,027 |
| Aug 27, 2025 | 208.81 | 222.10 | 208.00 | 212.36 | 212.36 | 1.85% | 6,919,251 |
| Aug 26, 2025 | 212.68 | 214.99 | 207.74 | 208.50 | 208.50 | -1.55% | 4,298,566 |
| Aug 25, 2025 | 215.00 | 218.42 | 208.50 | 211.78 | 211.78 | -0.29% | 6,241,575 |
| Aug 22, 2025 | 206.53 | 214.41 | 204.17 | 212.39 | 212.39 | 2.37% | 7,504,648 |
| Aug 21, 2025 | 204.39 | 210.67 | 203.68 | 207.48 | 207.48 | 1.66% | 5,158,854 |
| Aug 20, 2025 | 204.30 | 207.70 | 200.60 | 204.10 | 204.10 | -1.26% | 4,749,320 |
| Aug 19, 2025 | 208.00 | 208.21 | 200.88 | 206.70 | 206.70 | -1.12% | 6,662,216 |
| Aug 18, 2025 | 197.58 | 211.50 | 194.21 | 209.04 | 209.04 | 14.26% | 11,660,720 |
| Aug 15, 2025 | 176.48 | 183.60 | 176.48 | 182.95 | 182.95 | 4.03% | 4,884,355 |
| Aug 14, 2025 | 178.36 | 179.34 | 175.00 | 175.86 | 175.86 | -1.94% | 3,902,429 |
| Aug 13, 2025 | 181.81 | 184.38 | 178.10 | 179.34 | 179.34 | -1.12% | 3,834,824 |
| Aug 12, 2025 | 178.00 | 187.78 | 177.08 | 181.38 | 181.38 | 1.84% | 4,897,163 |
| Aug 11, 2025 | 178.50 | 179.90 | 175.59 | 178.10 | 178.10 | 0.61% | 2,116,602 |
| Aug 8, 2025 | 178.28 | 179.24 | 176.64 | 177.02 | 177.02 | -0.14% | 2,012,926 |
| Aug 7, 2025 | 179.00 | 179.97 | 176.17 | 177.26 | 177.26 | -0.67% | 2,462,026 |
| Aug 6, 2025 | 179.35 | 180.60 | 177.11 | 178.46 | 178.46 | -0.36% | 2,639,542 |
| Aug 5, 2025 | 178.35 | 185.00 | 178.27 | 179.10 | 179.10 | 0.47% | 3,735,723 |
| Aug 4, 2025 | 171.13 | 180.00 | 170.72 | 178.27 | 178.27 | 3.40% | 4,038,466 |
| Aug 1, 2025 | 173.80 | 176.97 | 170.52 | 172.40 | 172.40 | -0.55% | 2,659,747 |
| Jul 31, 2025 | 175.96 | 179.79 | 172.60 | 173.36 | 173.36 | -1.95% | 3,765,420 |
| Jul 30, 2025 | 177.53 | 179.60 | 175.70 | 176.80 | 176.80 | -1.71% | 3,229,300 |
| Jul 29, 2025 | 168.75 | 181.88 | 168.10 | 179.87 | 179.87 | 6.48% | 6,699,790 |
| Jul 28, 2025 | 166.37 | 172.50 | 166.01 | 168.92 | 168.92 | 1.76% | 5,013,579 |
| Jul 25, 2025 | 160.90 | 167.49 | 160.66 | 166.00 | 166.00 | 2.91% | 4,563,448 |
| Jul 24, 2025 | 162.30 | 162.65 | 159.78 | 161.30 | 161.30 | -0.56% | 2,760,592 |
| Jul 23, 2025 | 159.82 | 164.87 | 159.81 | 162.21 | 162.21 | 1.50% | 3,584,513 |
| Jul 22, 2025 | 160.62 | 160.97 | 158.42 | 159.82 | 159.82 | -0.27% | 2,614,947 |
| Jul 21, 2025 | 162.80 | 163.50 | 159.12 | 160.26 | 160.26 | -1.73% | 2,694,809 |
| Jul 18, 2025 | 167.49 | 168.88 | 163.00 | 163.08 | 163.08 | -2.23% | 2,816,336 |
| Jul 17, 2025 | 161.41 | 168.77 | 161.01 | 166.80 | 166.80 | 3.46% | 4,570,118 |
| Jul 16, 2025 | 163.69 | 165.80 | 160.70 | 161.22 | 161.22 | -1.51% | 3,134,635 |
| Jul 15, 2025 | 162.15 | 164.50 | 161.11 | 163.70 | 163.70 | 0.50% | 4,935,106 |
| Jul 14, 2025 | 151.28 | 166.47 | 151.28 | 162.89 | 162.89 | 9.61% | 9,041,216 |
| Jul 11, 2025 | 148.86 | 151.36 | 148.02 | 148.61 | 148.61 | -0.11% | 3,078,010 |