Skip to main content
ROPEOK Technology Group Co., Ltd. (SHA:688619)
China flag China · Delayed Price · Currency is CNY
15.53
+0.63 (4.23%)
Mar 10, 2026, 10:45 AM CST

ROPEOK Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.8515.0314.5914.9014.90-0.67%2,879,193
Mar 6, 202614.6015.0614.6015.0015.001.56%2,886,206
Mar 5, 202614.9514.9614.6014.7714.770.68%3,801,207
Mar 4, 202614.4114.8914.2114.6714.670.55%3,674,526
Mar 3, 202615.0215.4314.5914.5914.59-3.19%6,065,270
Mar 2, 202614.6515.4614.4315.0715.070.80%8,257,481
Feb 27, 202614.7014.9714.5614.9514.951.42%2,970,738
Feb 26, 202614.6214.8414.6114.7414.740.68%2,059,574
Feb 25, 202614.8814.9614.5514.6414.64-0.20%2,235,380
Feb 24, 202614.7514.9414.6014.6714.670.14%2,996,961
Feb 13, 202614.7814.9514.6514.6514.65-1.35%2,014,615
Feb 12, 202614.6814.9514.5714.8514.850.61%2,567,312
Feb 11, 202614.8514.9514.6214.7614.76-2,308,895
Feb 10, 202614.7114.8714.5314.7614.760.75%2,504,870
Feb 9, 202614.2714.7214.2114.6514.653.97%2,899,698
Feb 6, 202613.8814.2913.8814.0914.09-1,888,266
Feb 5, 202613.9414.2113.9414.0914.090.28%1,732,048
Feb 4, 202614.3014.3013.9914.0514.05-1.06%1,587,221
Feb 3, 202613.9514.2013.6514.2014.203.73%2,378,687
Feb 2, 202613.9414.2113.5813.6913.69-2.00%3,026,140
Jan 30, 202613.8014.1613.6113.9713.970.14%2,736,265
Jan 29, 202614.1014.4513.9513.9513.95-2.11%2,328,127
Jan 28, 202614.3514.4814.1314.2514.25-2,005,950
Jan 27, 202614.1814.4313.6014.2514.250.49%3,385,799
Jan 26, 202614.8414.8813.9414.1814.18-4.25%3,974,290
Jan 23, 202614.5814.8514.5414.8114.811.44%2,577,637
Jan 22, 202614.6114.7114.4214.6014.60-2,553,815
Jan 21, 202614.3514.6714.2114.6014.601.81%2,675,213
Jan 20, 202614.6014.7014.2114.3414.34-1.78%3,016,149
Jan 19, 202614.6914.8514.5614.6014.60-1.22%3,020,973
Jan 16, 202614.9114.9714.5814.7814.78-0.27%3,645,204
Jan 15, 202614.6714.9914.6014.8214.821.02%4,040,043
Jan 14, 202614.6615.0714.4814.6714.670.76%4,574,305
Jan 13, 202614.9715.0514.5214.5614.56-2.15%3,789,464
Jan 12, 202614.2514.9514.1914.8814.885.01%6,248,623
Jan 9, 202614.0014.1713.7914.1714.171.43%4,271,511
Jan 8, 202613.8214.0413.7813.9713.970.43%3,325,774
Jan 7, 202613.9614.1213.8813.9113.91-1.14%2,745,035
Jan 6, 202614.0114.2013.9414.0714.070.14%1,793,587
Jan 5, 202613.6614.1413.6614.0514.053.31%2,662,863
Dec 31, 202513.6513.8613.5013.6013.60-0.80%2,056,525
Dec 30, 202514.0014.0413.6713.7113.71-2.00%1,759,371
Dec 29, 202513.9614.1513.7713.9913.990.79%1,869,522
Dec 26, 202514.0914.1713.8213.8813.88-1.49%1,279,411
Dec 25, 202513.8914.1013.8914.0914.090.93%1,452,867
Dec 24, 202514.0314.0313.7513.9613.960.87%1,231,213
Dec 23, 202513.9013.9713.7313.8413.84-0.50%1,466,721
Dec 22, 202513.9614.2013.7813.9113.910.22%2,309,888
Dec 19, 202513.9013.9913.7513.8813.880.87%1,680,479
Dec 18, 202513.5613.9913.4813.7613.760.51%1,615,834
Dec 17, 202513.4113.7013.1613.6913.691.18%2,256,999
Dec 16, 202514.0214.0613.4513.5313.53-3.36%1,858,552
Dec 15, 202514.0114.2413.8014.0014.00-0.85%1,852,509
Dec 12, 202514.2814.4814.0314.1214.12-0.56%2,193,458
Dec 11, 202514.6114.7814.1114.2014.20-3.01%1,971,882
Dec 10, 202514.8915.0514.5014.6414.64-2.33%1,767,180
Dec 9, 202515.1315.3014.9114.9914.99-1.38%2,191,734
Dec 8, 202514.7615.3614.7615.2015.202.98%3,461,174
Dec 5, 202514.1614.9714.0014.7614.764.46%3,126,416
Dec 4, 202514.4114.6013.9514.1314.13-1.94%2,246,472
Dec 3, 202515.4015.4014.1414.4114.41-0.41%3,769,256
Dec 2, 202514.4514.5914.0314.4714.470.49%2,547,753
Dec 1, 202514.8014.9514.3914.4014.40-2.17%2,896,897
Nov 28, 202514.0214.7213.8514.7214.724.99%2,724,505
Nov 27, 202514.0614.1813.9514.0214.020.14%1,767,341
Nov 26, 202514.5214.5513.9614.0014.00-1.96%2,202,645
Nov 25, 202514.1114.5214.0614.2814.281.85%1,829,974
Nov 24, 202513.5014.1013.3214.0214.025.65%3,495,032
Nov 21, 202514.0114.2713.2513.2713.27-6.29%3,366,040
Nov 20, 202514.4414.6114.0514.1614.16-1.46%2,074,705
Nov 19, 202514.7414.8714.3314.3714.37-3.69%2,164,773
Nov 18, 202515.1915.2614.8014.9214.92-3.68%3,079,876
Nov 17, 202515.0815.5015.0115.4915.492.92%2,897,443
Nov 14, 202514.9815.2314.8215.0515.05-0.40%2,130,202
Nov 13, 202515.1415.3515.0215.1115.11-0.20%1,265,921
Nov 12, 202515.4715.4714.9815.1415.14-2.13%1,855,496
Nov 11, 202515.7315.8215.4115.4715.47-1.65%1,732,180
Nov 10, 202515.9716.0915.7115.7315.73-0.94%1,478,520
Nov 7, 202516.1316.1915.6615.8815.88-1.49%2,647,207
Nov 6, 202515.9016.3515.8516.1216.121.70%3,149,222
Nov 5, 202515.9416.2415.6115.8515.85-1.80%2,114,615
Nov 4, 202516.4616.5016.0016.1416.14-2.06%2,543,215
Nov 3, 202516.2316.5516.0516.4816.481.73%3,009,913
Oct 31, 202516.1516.4716.0316.2016.20-0.61%2,789,217
Oct 30, 202516.1716.7215.8116.3016.300.43%3,656,516
Oct 29, 202516.5416.8916.0616.2316.23-1.04%3,498,281
Oct 28, 202516.7717.0016.2516.4016.40-3.24%4,336,212
Oct 27, 202516.6217.5816.4216.9516.952.79%7,396,194
Oct 24, 202515.7816.8015.7516.4916.495.84%5,765,992
Oct 23, 202515.9815.9815.0015.5815.58-0.26%2,716,190
Oct 22, 202515.8215.8815.4815.6215.62-1.20%2,404,028
Oct 21, 202515.8315.8915.3515.8115.810.76%3,107,004
Oct 20, 202515.8916.2315.5515.6915.690.32%3,091,314
Oct 17, 202516.3516.9515.3315.6415.64-5.27%3,913,764
Oct 16, 202516.4017.0916.2116.5116.51-0.48%4,075,858
Oct 15, 202516.0016.6815.8616.5916.595.74%5,759,320
Oct 14, 202516.4517.0615.6615.6915.69-3.86%4,924,859
Oct 13, 202515.9316.8015.2616.3216.321.18%6,256,971
Oct 10, 202516.7316.9815.9816.1316.13-3.59%6,474,116
Oct 9, 202515.1517.3815.1516.7316.7310.50%9,634,593