Skip to main content
Shenzhen Rapoo Technology Co., Ltd. (SHE:002577)
China flag China · Delayed Price · Currency is CNY
16.63
+0.38 (2.34%)
Apr 29, 2026, 3:04 PM CST

Shenzhen Rapoo Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.2316.8416.1016.6316.632.34%4,710,611
Apr 28, 202616.0216.5515.9016.2516.251.37%3,850,800
Apr 27, 202615.6016.0815.4016.0316.032.23%2,720,600
Apr 24, 202615.3315.7415.0915.6815.682.35%2,467,200
Apr 23, 202615.6315.6615.3215.3215.32-2.05%1,507,700
Apr 22, 202615.4615.6515.3315.6415.641.16%1,621,000
Apr 21, 202615.6615.6915.3515.4615.46-1.59%1,421,200
Apr 20, 202615.6315.7215.5315.7115.710.51%1,420,800
Apr 17, 202615.8315.8315.4715.6315.63-1.39%1,906,000
Apr 16, 202615.5715.9015.4715.8515.851.99%2,446,300
Apr 15, 202615.6016.1115.4815.5415.54-0.26%2,528,700
Apr 14, 202615.5615.9015.3815.5815.580.78%1,592,500
Apr 13, 202615.6315.6615.3715.4615.46-1.09%1,104,785
Apr 10, 202615.5815.7515.4815.6315.631.43%1,564,799
Apr 9, 202615.5615.6815.3715.4115.41-1.78%1,359,500
Apr 8, 202615.4815.7015.4115.6915.693.09%1,732,505
Apr 7, 202614.8215.2314.8215.2215.222.15%1,121,842
Apr 3, 202615.2415.2514.8314.9014.90-1.84%1,150,301
Apr 2, 202615.5415.5515.0515.1815.18-2.25%1,406,300
Apr 1, 202615.5215.7015.4015.5315.531.50%1,440,788
Mar 31, 202615.4815.6715.3015.3015.30-0.65%2,001,045
Mar 30, 202615.5015.5015.1015.4015.40-2.72%3,698,177
Mar 27, 202615.4416.5015.1815.8315.834.21%5,670,663
Mar 26, 202615.5015.6815.1115.1915.19-2.06%1,461,461
Mar 25, 202615.4515.6015.4015.5115.511.37%1,787,900
Mar 24, 202615.1215.3314.8715.3015.303.38%2,265,768
Mar 23, 202615.5615.6114.7114.8014.80-6.15%3,699,800
Mar 20, 202616.4116.5115.7615.7715.77-3.84%2,088,764
Mar 19, 202616.8516.8516.3716.4016.40-2.26%1,390,884
Mar 18, 202616.7116.8716.5616.7816.780.90%1,056,286
Mar 17, 202617.1117.1116.6016.6316.63-2.29%1,166,300
Mar 16, 202616.8317.0516.7317.0217.021.37%1,152,106
Mar 13, 202616.9417.1116.7516.7916.79-0.71%1,855,405
Mar 12, 202617.0017.1416.9016.9116.91-0.82%1,176,600
Mar 11, 202617.2517.3017.0317.0517.05-0.87%1,492,127
Mar 10, 202617.0517.2717.0517.2017.201.78%1,298,946
Mar 9, 202616.7016.9516.4016.9016.900.06%2,007,800
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