Skip to main content
ROPEOK Technology Group Co., Ltd. (SHA:688619)
China flag China · Delayed Price · Currency is CNY
15.70
-0.08 (-0.51%)
Apr 29, 2026, 3:00 PM CST

ROPEOK Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.5015.8215.5015.70--0.51%1,449,554
Apr 28, 202616.0916.0915.5515.7815.78-1.44%3,741,722
Apr 27, 202616.2816.3115.7016.0116.01-2.26%3,391,685
Apr 24, 202616.2016.6415.8216.3816.381.36%4,740,323
Apr 23, 202616.7516.7516.1616.1616.16-3.75%5,337,756
Apr 22, 202616.5216.9815.9316.7916.796.60%9,208,801
Apr 21, 202615.7616.0815.5115.7515.75-1.01%3,302,446
Apr 20, 202615.7416.0015.4215.9115.911.08%3,337,532
Apr 17, 202615.4015.8415.1415.7415.741.55%3,753,266
Apr 16, 202615.4515.8015.3315.5015.501.31%2,678,539
Apr 15, 202615.4215.7515.2015.3015.30-1.80%2,664,366
Apr 14, 202615.7816.0115.4215.5815.58-1.39%3,963,471
Apr 13, 202615.5516.1115.1615.8015.802.00%5,784,736
Apr 10, 202614.6815.8514.6815.4915.495.52%7,214,436
Apr 9, 202615.1115.1114.6014.6814.68-3.17%2,482,735
Apr 8, 202614.3315.2814.3315.1615.168.29%3,778,590
Apr 7, 202613.9514.3413.9514.0014.00-0.28%2,073,824
Apr 3, 202614.3014.5313.9314.0414.04-1.27%2,876,328
Apr 2, 202614.9015.2014.0214.2214.22-5.26%3,174,836
Apr 1, 202615.0615.3314.8815.0115.011.21%1,988,585
Mar 31, 202615.0215.7614.8014.8314.83-2.31%3,014,005
Mar 30, 202614.9115.2714.7115.1815.182.15%3,383,227
Mar 27, 202614.4015.0214.4014.8614.861.36%2,918,121
Mar 26, 202615.3315.3614.5814.6614.66-4.31%3,072,482
Mar 25, 202614.8515.6014.8515.3215.323.03%5,456,415
Mar 24, 202614.2114.9413.7014.8714.877.60%5,810,587
Mar 23, 202614.8514.8513.7013.8213.82-7.68%7,120,601
Mar 20, 202615.6616.7814.9214.9714.97-4.10%7,321,468
Mar 19, 202614.8916.2914.8615.6115.613.79%9,234,272
Mar 18, 202614.6315.1414.5015.0415.041.42%3,919,302
Mar 17, 202615.4815.6514.7614.8314.83-3.89%4,076,845
Mar 16, 202615.4015.6815.0215.4315.43-1.09%4,170,354
Mar 13, 202616.2016.2015.4615.6015.60-3.58%5,522,087
Mar 12, 202616.0216.4215.7716.1816.180.31%6,820,368
Mar 11, 202615.4316.3415.3016.1316.135.15%9,573,547
Mar 10, 202615.0015.6615.0015.3415.342.95%4,649,999
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