Hangzhou Robam Appliances Co., Ltd. (SHE:002508)
China
· Delayed Price · Currency is CNY 18.38
-0.22 (-1.18%)
Apr 29, 2026, 12:34 PM CST
Hangzhou Robam Appliances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.86 | 18.87 | 18.48 | 18.60 | 18.60 | -1.90% | 7,825,973 |
| Apr 27, 2026 | 19.00 | 19.09 | 18.72 | 18.96 | 18.96 | -0.21% | 6,854,435 |
| Apr 24, 2026 | 19.27 | 19.30 | 18.91 | 19.00 | 19.00 | -1.96% | 6,120,630 |
| Apr 23, 2026 | 19.45 | 19.55 | 19.25 | 19.38 | 19.38 | -0.51% | 3,790,786 |
| Apr 22, 2026 | 19.46 | 19.53 | 19.28 | 19.48 | 19.48 | -0.26% | 3,237,100 |
| Apr 21, 2026 | 19.46 | 19.55 | 19.10 | 19.53 | 19.53 | 0.41% | 6,426,998 |
| Apr 20, 2026 | 19.99 | 20.09 | 19.42 | 19.45 | 19.45 | -2.70% | 8,041,968 |
| Apr 17, 2026 | 20.11 | 20.11 | 19.91 | 19.99 | 19.99 | -0.65% | 3,526,073 |
| Apr 16, 2026 | 20.16 | 20.37 | 19.95 | 20.12 | 20.12 | -0.20% | 3,800,900 |
| Apr 15, 2026 | 20.02 | 20.25 | 19.83 | 20.16 | 20.16 | 1.15% | 5,129,366 |
| Apr 14, 2026 | 20.18 | 20.20 | 19.80 | 19.93 | 19.93 | -0.50% | 4,883,970 |
| Apr 13, 2026 | 20.18 | 20.21 | 19.98 | 20.03 | 20.03 | -0.84% | 3,158,914 |
| Apr 10, 2026 | 20.23 | 20.36 | 20.01 | 20.20 | 20.20 | -0.05% | 5,718,241 |
| Apr 9, 2026 | 20.72 | 20.84 | 20.16 | 20.21 | 20.21 | -3.39% | 5,899,491 |
| Apr 8, 2026 | 20.72 | 20.93 | 20.53 | 20.92 | 20.92 | 1.95% | 7,064,900 |
| Apr 7, 2026 | 20.88 | 20.99 | 20.47 | 20.52 | 20.52 | -1.72% | 4,968,700 |
| Apr 3, 2026 | 20.86 | 20.97 | 20.57 | 20.88 | 20.88 | 0.10% | 4,033,050 |
| Apr 2, 2026 | 20.88 | 20.90 | 20.60 | 20.86 | 20.86 | -0.19% | 4,230,431 |
| Apr 1, 2026 | 21.27 | 21.35 | 20.72 | 20.90 | 20.90 | -1.04% | 6,248,900 |
| Mar 31, 2026 | 20.50 | 21.43 | 20.49 | 21.12 | 21.12 | 3.02% | 9,986,128 |
| Mar 30, 2026 | 19.94 | 20.50 | 19.85 | 20.50 | 20.50 | 2.19% | 6,635,499 |
| Mar 27, 2026 | 19.81 | 20.10 | 19.71 | 20.06 | 20.06 | 0.96% | 3,009,020 |
| Mar 26, 2026 | 20.15 | 20.25 | 19.85 | 19.87 | 19.87 | -1.49% | 3,934,801 |
| Mar 25, 2026 | 20.25 | 20.36 | 20.01 | 20.17 | 20.17 | -0.35% | 5,367,700 |
| Mar 24, 2026 | 19.97 | 20.43 | 19.82 | 20.24 | 20.24 | 1.96% | 4,611,124 |
| Mar 23, 2026 | 20.30 | 20.40 | 19.60 | 19.85 | 19.85 | -2.98% | 6,955,663 |
| Mar 20, 2026 | 20.56 | 20.96 | 20.45 | 20.46 | 20.46 | -0.53% | 4,078,966 |
| Mar 19, 2026 | 20.63 | 20.82 | 20.56 | 20.57 | 20.57 | -1.25% | 3,200,292 |
| Mar 18, 2026 | 20.90 | 20.96 | 20.64 | 20.83 | 20.83 | 0.14% | 3,131,400 |
| Mar 17, 2026 | 20.88 | 21.18 | 20.75 | 20.80 | 20.80 | -0.57% | 4,556,200 |
| Mar 16, 2026 | 20.71 | 20.92 | 20.33 | 20.92 | 20.92 | 0.48% | 8,121,100 |
| Mar 13, 2026 | 20.57 | 21.00 | 20.48 | 20.82 | 20.82 | 0.87% | 5,486,759 |
| Mar 12, 2026 | 20.68 | 20.86 | 20.40 | 20.64 | 20.64 | 0.10% | 4,208,943 |
| Mar 11, 2026 | 20.60 | 20.74 | 20.56 | 20.62 | 20.62 | - | 3,770,147 |
| Mar 10, 2026 | 20.40 | 20.70 | 20.34 | 20.62 | 20.62 | 1.48% | 4,871,353 |
| Mar 9, 2026 | 20.38 | 20.44 | 20.15 | 20.32 | 20.32 | -0.59% | 4,452,943 |
| Mar 6, 2026 | 19.90 | 20.65 | 19.85 | 20.44 | 20.44 | 2.15% | 6,297,316 |
| Mar 5, 2026 | 20.32 | 20.39 | 19.76 | 20.01 | 20.01 | -0.94% | 9,590,680 |
| Mar 4, 2026 | 20.31 | 20.42 | 19.91 | 20.20 | 20.20 | -1.22% | 8,074,700 |
| Mar 3, 2026 | 20.58 | 20.79 | 20.32 | 20.45 | 20.45 | -0.58% | 6,643,641 |
| Mar 2, 2026 | 20.82 | 21.09 | 20.52 | 20.57 | 20.57 | -2.00% | 6,662,708 |
| Feb 27, 2026 | 21.02 | 21.22 | 20.93 | 20.99 | 20.99 | -0.52% | 3,957,500 |
| Feb 26, 2026 | 21.40 | 21.57 | 21.00 | 21.10 | 21.10 | -1.31% | 5,469,786 |
| Feb 25, 2026 | 21.36 | 21.74 | 21.28 | 21.38 | 21.38 | 0.09% | 5,716,640 |
| Feb 24, 2026 | 21.35 | 21.56 | 21.10 | 21.36 | 21.36 | 1.04% | 4,743,113 |
| Feb 13, 2026 | 21.31 | 21.46 | 21.07 | 21.14 | 21.14 | -0.56% | 4,070,980 |
| Feb 12, 2026 | 21.32 | 21.42 | 21.06 | 21.26 | 21.26 | -0.33% | 6,378,176 |
| Feb 11, 2026 | 21.51 | 21.64 | 21.25 | 21.33 | 21.33 | -0.79% | 5,109,191 |
| Feb 10, 2026 | 21.69 | 21.69 | 21.33 | 21.50 | 21.50 | -0.97% | 5,385,600 |
| Feb 9, 2026 | 21.88 | 21.90 | 21.36 | 21.71 | 21.71 | 0.05% | 8,678,309 |
| Feb 6, 2026 | 21.75 | 21.88 | 21.42 | 21.70 | 21.70 | -1.36% | 12,609,350 |
| Feb 5, 2026 | 21.56 | 22.50 | 21.38 | 22.00 | 22.00 | 1.95% | 17,797,970 |
| Feb 4, 2026 | 20.48 | 21.70 | 20.48 | 21.58 | 21.58 | 4.15% | 13,173,127 |
| Feb 3, 2026 | 20.42 | 20.76 | 20.31 | 20.72 | 20.72 | 2.07% | 10,911,427 |
| Feb 2, 2026 | 20.88 | 20.89 | 20.25 | 20.30 | 20.30 | -3.29% | 10,719,250 |
| Jan 30, 2026 | 21.28 | 21.51 | 20.95 | 20.99 | 20.99 | -2.42% | 14,470,070 |
| Jan 29, 2026 | 20.04 | 21.70 | 19.94 | 21.51 | 21.51 | 7.07% | 22,944,760 |
| Jan 28, 2026 | 20.20 | 20.27 | 19.93 | 20.09 | 20.09 | -0.10% | 6,076,852 |
| Jan 27, 2026 | 20.23 | 20.32 | 19.87 | 20.11 | 20.11 | -0.69% | 6,918,755 |
| Jan 26, 2026 | 20.28 | 20.45 | 20.11 | 20.25 | 20.25 | -0.15% | 7,138,217 |
| Jan 23, 2026 | 20.32 | 20.48 | 20.19 | 20.28 | 20.28 | - | 6,421,127 |
| Jan 22, 2026 | 20.00 | 20.34 | 19.85 | 20.28 | 20.28 | 1.65% | 9,453,486 |
| Jan 21, 2026 | 19.78 | 20.01 | 19.69 | 19.95 | 19.95 | 0.10% | 6,713,166 |
| Jan 20, 2026 | 19.62 | 20.03 | 19.53 | 19.93 | 19.93 | 1.58% | 10,410,080 |
| Jan 19, 2026 | 19.19 | 19.75 | 19.18 | 19.62 | 19.62 | 1.82% | 8,438,540 |
| Jan 16, 2026 | 19.52 | 19.52 | 19.19 | 19.27 | 19.27 | -0.72% | 8,707,384 |
| Jan 15, 2026 | 19.43 | 19.66 | 19.38 | 19.41 | 19.41 | -0.46% | 5,501,724 |
| Jan 14, 2026 | 19.72 | 19.85 | 19.38 | 19.50 | 19.50 | -1.42% | 10,308,950 |
| Jan 13, 2026 | 20.01 | 20.14 | 19.72 | 19.78 | 19.78 | -0.40% | 7,183,084 |
| Jan 12, 2026 | 19.64 | 19.89 | 19.57 | 19.86 | 19.86 | 1.12% | 8,042,163 |
| Jan 9, 2026 | 19.56 | 19.70 | 19.48 | 19.64 | 19.64 | 0.10% | 7,413,300 |
| Jan 8, 2026 | 19.13 | 19.69 | 19.05 | 19.62 | 19.62 | 2.24% | 14,805,340 |
| Jan 7, 2026 | 19.25 | 19.39 | 19.16 | 19.19 | 19.19 | -0.31% | 8,377,689 |
| Jan 6, 2026 | 19.30 | 19.35 | 19.10 | 19.25 | 19.25 | -0.21% | 14,671,261 |
| Jan 5, 2026 | 19.35 | 19.56 | 19.19 | 19.29 | 19.29 | -0.31% | 10,218,772 |
| Dec 31, 2025 | 19.26 | 19.47 | 19.18 | 19.35 | 19.35 | 0.42% | 5,135,766 |
| Dec 30, 2025 | 19.50 | 19.57 | 19.24 | 19.27 | 19.27 | -1.18% | 6,264,596 |
| Dec 29, 2025 | 19.50 | 19.56 | 19.36 | 19.50 | 19.50 | - | 4,719,098 |
| Dec 26, 2025 | 19.50 | 19.57 | 19.39 | 19.50 | 19.50 | - | 4,945,680 |
| Dec 25, 2025 | 19.40 | 19.70 | 19.35 | 19.50 | 19.50 | 0.72% | 4,654,100 |
| Dec 24, 2025 | 19.35 | 19.43 | 19.18 | 19.36 | 19.36 | 0.10% | 5,331,230 |
| Dec 23, 2025 | 19.45 | 19.54 | 19.31 | 19.34 | 19.34 | -0.57% | 4,606,495 |
| Dec 22, 2025 | 19.86 | 19.89 | 19.43 | 19.45 | 19.45 | -1.92% | 9,629,199 |
| Dec 19, 2025 | 19.77 | 20.00 | 19.66 | 19.83 | 19.83 | 0.25% | 5,814,924 |
| Dec 18, 2025 | 19.78 | 20.00 | 19.65 | 19.78 | 19.78 | -0.15% | 5,295,143 |
| Dec 17, 2025 | 19.86 | 19.95 | 19.63 | 19.81 | 19.81 | -0.30% | 5,430,785 |
| Dec 16, 2025 | 19.77 | 19.98 | 19.70 | 19.87 | 19.87 | 0.25% | 5,248,116 |
| Dec 15, 2025 | 19.70 | 19.97 | 19.61 | 19.82 | 19.82 | 0.35% | 6,103,091 |
| Dec 12, 2025 | 19.52 | 19.75 | 19.39 | 19.75 | 19.75 | 1.44% | 10,234,530 |
| Dec 11, 2025 | 19.73 | 19.85 | 19.46 | 19.47 | 19.47 | -1.17% | 4,684,241 |
| Dec 10, 2025 | 19.53 | 19.87 | 19.45 | 19.70 | 19.70 | 0.51% | 5,211,163 |
| Dec 9, 2025 | 19.76 | 19.86 | 19.55 | 19.60 | 19.60 | -0.91% | 5,841,482 |
| Dec 8, 2025 | 20.24 | 20.31 | 19.73 | 19.78 | 19.78 | -2.32% | 8,788,463 |
| Dec 5, 2025 | 20.39 | 20.39 | 20.09 | 20.25 | 20.25 | -0.49% | 5,087,299 |
| Dec 4, 2025 | 20.54 | 20.66 | 20.22 | 20.35 | 20.35 | -1.31% | 5,370,434 |
| Dec 3, 2025 | 20.56 | 20.76 | 20.50 | 20.62 | 20.62 | -0.10% | 6,259,703 |
| Dec 2, 2025 | 20.22 | 20.84 | 20.16 | 20.64 | 20.64 | 2.08% | 13,707,070 |
| Dec 1, 2025 | 20.37 | 20.37 | 20.00 | 20.22 | 20.22 | -1.32% | 11,536,860 |
| Nov 28, 2025 | 20.45 | 20.63 | 20.39 | 20.49 | 20.49 | -0.19% | 8,195,298 |
| Nov 27, 2025 | 20.35 | 20.69 | 20.26 | 20.53 | 20.53 | 0.79% | 8,409,700 |