Skip to main content
Hangzhou Robam Appliances Co., Ltd. (SHE:002508)
China flag China · Delayed Price · Currency is CNY
20.25
-0.10 (-0.49%)
At close: Dec 5, 2025

Hangzhou Robam Appliances Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.3920.3920.0920.2520.25-0.49%5,087,299
Dec 4, 202520.5420.6620.2220.3520.35-1.31%5,370,434
Dec 3, 202520.5620.7620.5020.6220.62-0.10%6,259,703
Dec 2, 202520.2220.8420.1620.6420.642.08%13,707,070
Dec 1, 202520.3720.3720.0020.2220.22-1.32%11,536,860
Nov 28, 202520.4520.6320.3920.4920.49-0.19%8,195,298
Nov 27, 202520.3520.6920.2620.5320.530.79%8,409,700
Nov 26, 202520.2420.5020.1820.3720.370.30%6,544,012
Nov 25, 202520.3020.4220.0820.3120.310.05%7,430,636
Nov 24, 202519.9020.5419.8520.3020.301.96%14,787,570
Nov 21, 202519.9120.2519.7119.9119.91-0.05%10,979,790
Nov 20, 202519.7420.1319.6819.9219.920.91%7,060,225
Nov 19, 202519.8519.9419.6419.7419.74-0.55%4,864,634
Nov 18, 202519.8220.2019.7819.8519.850.35%6,807,946
Nov 17, 202520.1920.2719.6819.7819.78-1.98%7,373,855
Nov 14, 202520.3620.5720.1220.1820.18-0.93%7,519,016
Nov 13, 202520.4020.4120.2120.3720.37-0.15%7,628,305
Nov 12, 202519.8720.5819.8720.4020.402.62%16,065,210
Nov 11, 202519.9619.9919.8319.8819.88-0.35%5,316,771
Nov 10, 202519.5819.9819.5419.9519.951.99%8,588,860
Nov 7, 202519.5319.7319.4419.5619.560.26%6,016,926
Nov 6, 202519.5119.6419.4219.5119.51-5,422,696
Nov 5, 202519.4119.5619.2919.5119.51-0.15%5,998,244
Nov 4, 202519.5919.7019.4119.5419.54-0.46%6,121,825
Nov 3, 202519.5619.6819.4519.6319.630.41%7,174,792
Oct 31, 202519.2119.6019.1419.5519.551.98%12,588,030
Oct 30, 202519.1419.7019.1019.1719.171.21%20,866,300
Oct 29, 202518.8118.9518.7418.9418.940.58%3,993,162
Oct 28, 202518.9118.9818.8318.8318.83-0.42%3,707,286
Oct 27, 202518.8919.1318.8318.9118.910.21%6,509,503
Oct 24, 202519.0219.0318.8018.8718.87-0.79%4,549,703
Oct 23, 202518.8819.0218.8019.0219.020.63%4,110,900
Oct 22, 202518.7218.9318.6818.9018.900.85%4,483,866
Oct 21, 202518.7018.7818.6518.7418.740.32%3,591,565
Oct 20, 202518.8318.8418.5518.6818.68-5,221,100
Oct 17, 202518.8218.9118.6618.6818.68-1.11%7,336,291
Oct 16, 202518.9718.9718.8318.8918.89-0.21%4,541,600
Oct 15, 202518.9019.0718.8318.9318.930.26%4,734,895
Oct 14, 202518.8319.0718.7618.8818.880.69%8,489,887
Oct 13, 202518.8118.8118.6418.7518.75-1.42%8,531,413
Oct 10, 202518.9019.1018.8419.0219.020.53%6,927,234
Oct 9, 202519.0819.1518.9118.9218.92-0.84%9,220,964
Sep 30, 202518.9919.1918.9619.0819.080.90%7,267,904
Sep 29, 202518.9118.9918.7218.9118.910.59%8,764,300
Sep 26, 202518.9518.9618.7018.8018.80-1.00%6,713,472
Sep 25, 202519.1119.1118.9218.9918.99-0.63%6,747,505
Sep 24, 202519.0019.1918.9019.1119.110.10%5,944,031
Sep 23, 202519.2319.2518.8219.0919.09-0.68%9,407,686
Sep 22, 202519.6019.6619.1619.2219.22-2.39%10,021,800
Sep 19, 202519.5219.7219.3519.6919.690.87%9,539,875
Sep 18, 202519.9720.0319.4519.5219.52-2.40%11,096,950
Sep 17, 202519.6020.0319.5820.0020.002.20%10,337,440
Sep 16, 202519.4919.6519.3919.5719.570.51%6,684,262
Sep 15, 202519.5019.5819.2619.4719.47-0.15%8,794,348
Sep 12, 202519.8519.8819.5019.5019.50-3.80%14,135,870
Sep 11, 202520.2020.3020.1020.2719.77-0.05%9,539,844
Sep 10, 202520.2620.3520.2020.2819.78-0.39%5,720,244
Sep 9, 202520.3020.4520.1420.3619.860.25%8,960,029
Sep 8, 202519.9320.4719.8920.3119.812.21%9,033,363
Sep 5, 202519.6919.8719.5519.8719.380.91%7,960,973
Sep 4, 202519.7019.8519.5119.6919.20-0.20%6,355,066
Sep 3, 202520.0120.0919.7119.7319.24-1.40%6,907,920
Sep 2, 202520.1820.2519.9020.0119.52-0.94%7,448,925
Sep 1, 202520.4020.4320.1120.2019.70-0.74%7,737,520
Aug 29, 202520.3520.6020.2020.3519.85-0.20%11,247,170
Aug 28, 202519.9920.4919.9820.3919.893.03%18,847,270
Aug 27, 202520.2520.3119.7919.7919.30-2.22%9,849,144
Aug 26, 202520.0020.3719.9020.2419.741.20%11,892,930
Aug 25, 202519.8220.0419.7020.0019.511.37%12,158,290
Aug 22, 202519.8219.8419.6219.7319.24-0.45%7,899,631
Aug 21, 202519.8119.9219.7219.8219.330.51%8,987,225
Aug 20, 202519.3919.7319.3319.7219.231.34%9,422,637
Aug 19, 202519.5119.5919.3919.4618.98-0.26%6,712,303
Aug 18, 202519.4519.5419.4019.5119.030.57%9,457,533
Aug 15, 202519.1519.4119.1019.4018.921.15%5,951,514
Aug 14, 202519.4419.4419.1619.1818.71-1.13%7,491,500
Aug 13, 202519.5319.5619.3919.4018.92-0.36%4,569,585
Aug 12, 202519.4919.5819.4319.4718.99-0.05%4,889,360
Aug 11, 202519.4119.5219.3319.4819.000.36%4,191,120
Aug 8, 202519.4719.5019.3819.4118.93-0.56%2,800,788
Aug 7, 202519.4519.5319.3619.5219.040.36%4,830,524
Aug 6, 202519.4519.5019.3419.4518.970.05%3,891,157
Aug 5, 202519.2919.4419.2419.4418.960.83%4,717,574
Aug 4, 202519.1519.3019.1119.2818.800.21%4,138,894
Aug 1, 202519.0819.2619.0519.2418.770.84%4,656,399
Jul 31, 202519.5219.5219.0619.0818.61-2.25%10,373,830
Jul 30, 202519.4019.6819.3719.5219.040.62%9,485,873
Jul 29, 202519.4719.5319.2019.4018.92-0.26%6,683,160
Jul 28, 202519.6119.6519.4019.4518.97-0.77%7,162,376
Jul 25, 202519.6419.7519.5219.6019.12-7,163,550
Jul 24, 202519.6119.6419.4719.6019.12-0.10%8,754,260
Jul 23, 202519.5019.8019.4519.6219.140.93%10,605,510
Jul 22, 202519.4019.4419.2919.4418.960.26%7,899,933
Jul 21, 202519.1619.4319.1419.3918.911.41%9,424,897
Jul 18, 202519.0519.1519.0519.1218.650.16%5,074,460
Jul 17, 202519.0919.1519.0019.0918.62-0.05%4,628,600
Jul 16, 202519.0319.1218.9719.1018.630.42%4,650,058
Jul 15, 202519.1319.2118.9419.0218.55-0.83%5,827,367
Jul 14, 202519.0819.2219.0619.1818.710.68%6,860,520
Jul 11, 202519.0919.2419.0219.0518.58-0.05%8,287,004