Skip to main content
Shenzhen Rapoo Technology Co., Ltd. (SHE:002577)
China flag China · Delayed Price · Currency is CNY
16.90
+0.01 (0.06%)
At close: Mar 9, 2026

Shenzhen Rapoo Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.7416.9016.6716.8916.890.54%1,182,270
Mar 5, 202616.6516.9416.6516.8016.801.82%1,639,194
Mar 4, 202616.3116.5516.2016.5016.50-0.06%1,751,763
Mar 3, 202617.0617.2016.5016.5116.51-3.28%3,094,600
Mar 2, 202617.8617.8717.0617.0717.07-5.38%6,105,863
Feb 27, 202618.1618.2018.0118.0418.04-0.82%2,023,200
Feb 26, 202618.2218.3618.1218.1918.190.17%1,393,700
Feb 25, 202618.0918.3518.0818.1618.160.44%1,503,700
Feb 24, 202618.3118.4018.0018.0818.080.22%1,538,201
Feb 13, 202618.1318.3818.0318.0418.04-0.72%1,558,694
Feb 12, 202618.3118.4018.1318.1718.17-0.76%1,349,299
Feb 11, 202618.3618.4618.2918.3118.31-0.27%1,063,357
Feb 10, 202618.2018.6018.0918.3618.361.05%2,023,758
Feb 9, 202618.0318.2618.0318.1718.171.51%1,534,801
Feb 6, 202617.9618.0717.8417.9017.90-0.33%1,365,599
Feb 5, 202617.9118.1317.8817.9617.96-0.06%1,361,503
Feb 4, 202618.0018.0617.8117.9717.97-0.44%1,757,505
Feb 3, 202618.0518.1617.9018.0518.050.61%1,714,583
Feb 2, 202618.1718.3517.9317.9417.94-1.21%2,454,894
Jan 30, 202618.4518.6017.9118.1618.16-2.68%4,100,517
Jan 29, 202618.8019.0518.5618.6618.66-0.74%4,318,498
Jan 28, 202619.0419.0818.7818.8018.80-1.16%3,301,800
Jan 27, 202618.4619.2818.4519.0219.022.81%6,154,747
Jan 26, 202618.6118.8418.3618.5018.50-1.23%4,149,410
Jan 23, 202618.7118.7618.6018.7318.730.21%2,169,500
Jan 22, 202618.5518.7318.4718.6918.691.03%1,898,424
Jan 21, 202618.3418.5418.2018.5018.500.82%2,197,900
Jan 20, 202618.5018.5918.2518.3518.35-0.60%2,395,300
Jan 19, 202618.6418.6818.4118.4618.46-0.97%2,311,457
Jan 16, 202618.8118.8818.4218.6418.64-0.37%2,723,177
Jan 15, 202618.7019.0918.6018.7118.71-0.90%3,439,800
Jan 14, 202618.6319.0618.5618.8818.881.78%5,328,300
Jan 13, 202619.0519.0518.5118.5518.55-1.85%4,244,963
Jan 12, 202618.3618.9718.2818.9018.903.50%5,626,020
Jan 9, 202618.2118.2618.0418.2618.260.61%3,073,700
Jan 8, 202617.9018.1717.7918.1518.151.34%2,438,483
Jan 7, 202618.1518.2117.8917.9117.91-1.32%2,623,048
Jan 6, 202618.0718.2017.9518.1518.150.44%2,618,422
Jan 5, 202617.8818.0717.7718.0718.071.46%2,485,901
Dec 31, 202517.8517.8517.6217.8117.810.79%1,575,618
Dec 30, 202517.8117.9117.6617.6717.67-0.56%1,532,700
Dec 29, 202517.6517.8017.6517.7717.770.11%1,195,147
Dec 26, 202517.9817.9817.6517.7517.75-1.28%1,927,500
Dec 25, 202517.8918.2817.7817.9817.980.56%2,240,895
Dec 24, 202517.7117.9317.5617.8817.881.53%1,427,501
Dec 23, 202517.9617.9617.6017.6117.61-1.95%1,620,201
Dec 22, 202517.9318.1317.9017.9617.960.45%1,138,199
Dec 19, 202517.8818.0517.8617.8817.88-0.06%1,323,401
Dec 18, 202517.6218.0617.5617.8917.890.90%1,948,439
Dec 17, 202517.7117.8117.3117.7317.730.06%2,097,308
Dec 16, 202517.8717.9517.6517.7217.72-0.84%1,987,600
Dec 15, 202518.1218.1717.8617.8717.87-1.54%1,486,900
Dec 12, 202518.1718.3318.0218.1518.15-0.06%1,422,793
Dec 11, 202518.5518.5718.1118.1618.16-1.78%1,725,964
Dec 10, 202518.6218.6318.4218.4918.49-0.80%1,201,700
Dec 9, 202518.8518.9418.6118.6418.64-1.11%1,509,364
Dec 8, 202518.7918.9118.7218.8518.850.80%1,294,239
Dec 5, 202518.5218.7318.3018.7018.700.97%1,488,000
Dec 4, 202518.7818.7818.3618.5218.52-1.38%1,656,778
Dec 3, 202519.1319.1318.7118.7818.78-1.83%1,592,806
Dec 2, 202519.2519.2619.0019.1319.13-0.36%1,747,158
Dec 1, 202518.6119.3818.5219.2019.203.17%3,829,800
Nov 28, 202518.6418.7218.4318.6118.610.43%1,263,600
Nov 27, 202518.3818.7618.3018.5318.530.76%1,786,310
Nov 26, 202518.4118.8818.3618.3918.39-0.11%2,021,004
Nov 25, 202518.5518.5818.3018.4118.410.71%1,735,300
Nov 24, 202518.2018.3017.9518.2818.282.07%2,167,501
Nov 21, 202518.4318.6017.7917.9117.91-3.29%3,044,369
Nov 20, 202518.7318.9918.5018.5218.52-0.96%2,002,274
Nov 19, 202518.9119.0518.6218.7018.70-1.58%1,980,087
Nov 18, 202519.0019.0418.8219.0019.00-1,193,237
Nov 17, 202518.9219.2818.8119.0019.000.42%1,489,568
Nov 14, 202518.9319.0418.8018.9218.92-0.05%1,362,853
Nov 13, 202518.9718.9818.7618.9318.93-0.05%1,559,300
Nov 12, 202519.3519.3518.8618.9418.94-1.51%2,086,810
Nov 11, 202519.1719.3919.1419.2319.230.37%1,642,439
Nov 10, 202519.5519.5719.0619.1619.16-0.83%1,841,276
Nov 7, 202519.1119.4519.0319.3219.321.05%3,109,441
Nov 6, 202519.0819.1518.9019.1219.120.31%1,678,918
Nov 5, 202519.0019.1818.9319.0619.06-0.47%1,170,638
Nov 4, 202519.2819.3319.0019.1519.15-0.67%1,639,700
Nov 3, 202518.9819.2918.9419.2819.281.05%1,863,377
Oct 31, 202518.8819.1418.8519.0819.081.11%1,872,152
Oct 30, 202519.0519.5418.8618.8718.87-0.89%2,710,500
Oct 29, 202519.2119.3518.9619.0419.04-1.19%2,687,380
Oct 28, 202519.4619.6319.2519.2719.27-1.88%2,946,978
Oct 27, 202519.6719.7919.4619.6419.640.05%2,003,410
Oct 24, 202519.2519.8519.2119.6319.631.97%3,046,100
Oct 23, 202519.1419.2618.9019.2519.250.68%1,363,005
Oct 22, 202519.1019.2618.9719.1219.12-0.21%1,322,009
Oct 21, 202518.9719.2818.6719.1619.161.64%2,057,088
Oct 20, 202518.8918.8918.6318.8518.851.24%1,658,300
Oct 17, 202518.9619.1018.6018.6218.62-1.79%2,159,208
Oct 16, 202519.2219.2818.9118.9618.96-1.76%2,075,000
Oct 15, 202519.4819.5019.0019.3019.300.52%1,938,100
Oct 14, 202519.8419.9819.1219.2019.20-2.44%2,837,400
Oct 13, 202519.3019.7418.5019.6819.68-0.86%3,915,000
Oct 10, 202520.0120.1219.6819.8519.85-1.49%3,305,800
Oct 9, 202519.6220.5819.5220.1520.152.70%5,326,968
Sep 30, 202519.7319.9619.6219.6219.62-0.56%2,653,591