Skip to main content
Beijing Roborock Technology Co., Ltd. (SHA:688169)
China flag China · Delayed Price · Currency is CNY
117.86
+0.69 (0.59%)
Apr 29, 2026, 3:00 PM CST

SHA:688169 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026117.58118.20116.52117.66-0.42%3,163,730
Apr 28, 2026118.50119.89116.86117.17117.17-1.27%5,492,659
Apr 27, 2026115.50120.82115.50118.68118.682.82%7,102,334
Apr 24, 2026118.11118.11113.40115.43115.43-2.29%8,096,903
Apr 23, 2026122.92124.88117.84118.14118.141.18%10,620,680
Apr 22, 2026117.70118.02115.62116.76116.76-1.51%4,613,475
Apr 21, 2026120.21120.30116.45118.55118.55-1.38%5,759,527
Apr 20, 2026111.27122.34111.00120.21120.218.03%11,579,010
Apr 17, 2026111.33113.49110.30111.27111.27-0.61%4,598,478
Apr 16, 2026113.62114.77110.00111.95111.95-1.47%8,097,998
Apr 15, 2026113.42115.74113.20113.62113.620.18%4,090,839
Apr 14, 2026113.98114.98112.15113.42113.420.47%4,296,908
Apr 13, 2026115.20115.55112.32112.89112.89-2.65%4,590,934
Apr 10, 2026114.80117.67114.76115.96115.961.72%3,512,376
Apr 9, 2026117.89117.89113.98114.00114.00-4.06%4,370,808
Apr 8, 2026117.60118.89115.88118.83118.834.15%3,787,361
Apr 7, 2026114.58115.62113.65114.10114.10-0.61%2,648,569
Apr 3, 2026119.18119.18114.42114.80114.80-3.29%3,565,528
Apr 2, 2026120.14120.48118.30118.70118.70-1.54%2,141,209
Apr 1, 2026121.30121.88119.81120.56120.560.48%2,780,878
Mar 31, 2026122.00123.00119.80119.98119.98-1.42%2,307,441
Mar 30, 2026122.00123.86121.26121.71121.71-1.24%2,364,399
Mar 27, 2026121.40123.86121.10123.24123.240.60%1,962,016
Mar 26, 2026125.11125.79122.11122.50122.50-1.91%1,731,983
Mar 25, 2026123.36125.20123.00124.88124.881.43%2,217,890
Mar 24, 2026122.61123.50121.37123.12123.120.82%2,672,387
Mar 23, 2026124.02124.21119.40122.12122.12-2.83%5,073,895
Mar 20, 2026126.12128.11125.41125.68125.68-0.29%2,509,564
Mar 19, 2026125.90127.08124.77126.05126.05-1.36%3,427,319
Mar 18, 2026129.00129.48127.31127.79127.79-1.23%2,598,986
Mar 17, 2026128.61130.15128.60129.38129.380.47%2,835,256
Mar 16, 2026130.37131.42127.60128.77128.77-3.01%5,999,163
Mar 13, 2026133.67133.79129.51132.77132.77-1.20%6,029,508
Mar 12, 2026134.39135.80133.13134.38134.38-0.09%3,807,997
Mar 11, 2026133.72135.67133.21134.50134.500.58%2,364,537
Mar 10, 2026132.80134.40132.13133.72133.721.92%2,591,118
Mar 9, 2026133.02133.03128.50131.20131.20-2.55%3,768,903
Mar 6, 2026133.08135.08132.77134.63134.630.61%2,292,823
Mar 5, 2026135.09135.47133.08133.82133.820.59%2,436,135
Mar 4, 2026134.00135.19132.77133.03133.03-1.56%2,738,470
Mar 3, 2026139.36141.37135.09135.14135.14-2.58%4,176,300
Mar 2, 2026141.66141.66138.00138.72138.72-3.05%4,236,952
Feb 27, 2026145.21145.97142.60143.09143.09-1.52%3,579,974
Feb 26, 2026150.78151.38145.20145.30145.30-3.59%4,396,758
Feb 25, 2026152.00153.20150.62150.71150.71-0.40%2,285,606
Feb 24, 2026150.40152.33149.30151.32151.322.11%3,496,008
Feb 13, 2026148.40149.86148.01148.20148.20-0.34%2,094,156
Feb 12, 2026152.00152.91147.61148.70148.70-2.22%3,527,163
Feb 11, 2026151.77153.70151.60152.07152.07-0.14%2,084,688
Feb 10, 2026151.23152.99151.00152.29152.290.36%2,503,692
Feb 9, 2026152.47152.77150.63151.74151.740.28%2,691,787
Feb 6, 2026151.25152.88149.40151.31151.31-0.33%3,218,218
Feb 5, 2026147.53153.30146.84151.81151.813.05%6,298,076
Feb 4, 2026144.82147.99144.52147.32147.321.53%3,313,604
Feb 3, 2026143.92145.50141.51145.10145.101.47%3,412,040
Feb 2, 2026142.05145.50142.03143.00143.000.27%3,572,521
Jan 30, 2026145.57145.59142.58142.61142.61-1.58%3,325,103
Jan 29, 2026144.44146.00142.85144.90144.900.28%3,897,923
Jan 28, 2026148.00148.30144.30144.49144.49-2.60%5,143,224
Jan 27, 2026148.44149.39144.02148.35148.350.28%5,490,476
Jan 26, 2026151.23151.69147.90147.93147.93-2.18%6,581,063
Jan 23, 2026150.23151.66149.70151.23151.231.02%4,547,335
Jan 22, 2026153.00153.50149.51149.70149.70-2.13%5,526,694
Jan 21, 2026151.86153.87149.10152.96152.960.41%6,431,353
Jan 20, 2026156.20156.99151.85152.33152.33-2.60%5,272,843
Jan 19, 2026154.00158.20153.20156.40156.400.90%5,804,014
Jan 16, 2026156.87158.23154.60155.01155.01-0.76%6,271,686
Jan 15, 2026159.05159.86155.55156.19156.19-2.50%5,945,642
Jan 14, 2026158.53163.85158.12160.20160.201.05%7,165,956
Jan 13, 2026163.50164.80157.69158.53158.53-2.52%7,020,575
Jan 12, 2026164.00164.50159.15162.62162.62-0.53%8,034,166
Jan 9, 2026159.90163.69159.19163.49163.492.25%4,929,917
Jan 8, 2026158.50161.20155.41159.90159.900.88%4,907,617
Jan 7, 2026161.41165.21157.01158.50158.50-1.73%5,284,764
Jan 6, 2026156.29161.49155.92161.29161.293.26%6,389,579
Jan 5, 2026152.57157.50152.57156.20156.202.72%5,221,462
Dec 31, 2025152.74156.68151.65152.06152.060.16%4,465,674
Dec 30, 2025151.48152.66150.28151.81151.81-0.06%3,896,799
Dec 29, 2025154.05157.32151.50151.90151.90-1.36%4,968,017
Dec 26, 2025154.00154.67153.06154.00154.000.08%2,353,439
Dec 25, 2025152.50154.80152.30153.88153.880.71%2,722,502
Dec 24, 2025152.30153.00151.12152.80152.800.14%2,383,320
Dec 23, 2025154.06154.99152.00152.59152.59-1.40%2,572,008
Dec 22, 2025157.98157.98154.00154.75154.75-1.57%3,241,153
Dec 19, 2025155.25158.50154.18157.22157.221.27%2,436,954
Dec 18, 2025154.69156.66154.18155.25155.25-0.25%2,073,399
Dec 17, 2025153.00156.07150.68155.64155.642.23%3,107,310
Dec 16, 2025152.05154.82151.53152.25152.25-0.28%2,355,361
Dec 15, 2025156.05157.48152.44152.68152.68-3.13%3,951,004
Dec 12, 2025153.63158.28153.02157.61157.612.59%5,126,198
Dec 11, 2025157.65157.65153.50153.63153.63-2.51%3,172,438
Dec 10, 2025154.10158.38152.59157.58157.581.80%3,069,884
Dec 9, 2025156.91158.20154.42154.80154.80-1.43%2,434,314
Dec 8, 2025162.01162.99156.49157.05157.05-3.19%4,127,459
Dec 5, 2025159.00163.18158.03162.23162.231.58%2,570,361
Dec 4, 2025161.98163.50158.50159.70159.70-0.47%2,946,377
Dec 3, 2025154.00162.95153.19160.46160.464.15%5,095,859
Dec 2, 2025152.29155.49151.29154.07154.070.84%2,647,266
Dec 1, 2025149.31153.22149.31152.79152.790.40%3,031,663
Nov 28, 2025153.44154.20151.36152.18152.18-0.73%3,594,010