ShenZhen RoadRover Technology Co.,Ltd (SHE:002813)
China
· Delayed Price · Currency is CNY 26.46
+0.39 (1.50%)
Apr 30, 2026, 3:04 PM CST
SHE:002813 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 26.28 | 27.12 | 25.81 | 26.46 | 26.46 | 1.50% | 3,966,276 |
| Apr 29, 2026 | 26.24 | 27.29 | 25.51 | 26.07 | 26.07 | -3.55% | 9,083,400 |
| Apr 28, 2026 | 26.90 | 27.49 | 26.73 | 27.03 | 27.03 | -0.15% | 2,084,800 |
| Apr 27, 2026 | 27.55 | 27.55 | 25.87 | 27.07 | 27.07 | -2.03% | 3,205,600 |
| Apr 24, 2026 | 26.99 | 27.87 | 26.80 | 27.63 | 27.63 | 2.03% | 2,727,700 |
| Apr 23, 2026 | 27.00 | 27.48 | 26.48 | 27.08 | 27.08 | 1.69% | 2,900,900 |
| Apr 22, 2026 | 27.18 | 27.18 | 26.02 | 26.63 | 26.63 | -0.26% | 3,186,849 |
| Apr 21, 2026 | 25.60 | 26.74 | 25.34 | 26.70 | 26.70 | 3.29% | 5,194,000 |
| Apr 20, 2026 | 24.25 | 26.06 | 23.87 | 25.85 | 25.85 | 6.60% | 6,138,592 |
| Apr 17, 2026 | 24.33 | 24.42 | 23.84 | 24.25 | 24.25 | -0.86% | 1,710,600 |
| Apr 16, 2026 | 24.01 | 24.60 | 23.95 | 24.46 | 24.46 | 2.04% | 1,770,200 |
| Apr 15, 2026 | 24.76 | 24.76 | 23.92 | 23.97 | 23.97 | -1.92% | 1,185,900 |
| Apr 14, 2026 | 24.80 | 25.00 | 24.10 | 24.44 | 24.44 | -0.12% | 1,262,600 |
| Apr 13, 2026 | 24.31 | 24.64 | 24.16 | 24.47 | 24.47 | 0.33% | 1,051,200 |
| Apr 10, 2026 | 24.32 | 24.64 | 24.18 | 24.39 | 24.39 | 1.33% | 1,260,000 |
| Apr 9, 2026 | 24.34 | 24.59 | 24.00 | 24.07 | 24.07 | -2.31% | 1,025,600 |
| Apr 8, 2026 | 24.28 | 24.64 | 24.06 | 24.64 | 24.64 | 3.18% | 1,488,092 |
| Apr 7, 2026 | 23.95 | 24.03 | 23.39 | 23.88 | 23.88 | 1.49% | 1,158,200 |
| Apr 3, 2026 | 23.92 | 24.18 | 23.50 | 23.53 | 23.53 | -1.88% | 1,200,103 |
| Apr 2, 2026 | 24.12 | 24.45 | 23.68 | 23.98 | 23.98 | -1.24% | 1,483,200 |
| Apr 1, 2026 | 24.60 | 24.69 | 23.96 | 24.28 | 24.28 | 0.46% | 1,442,800 |
| Mar 31, 2026 | 24.55 | 25.20 | 24.17 | 24.17 | 24.17 | -1.23% | 1,943,100 |
| Mar 30, 2026 | 24.43 | 24.60 | 24.08 | 24.47 | 24.47 | -0.53% | 1,206,808 |
| Mar 27, 2026 | 23.90 | 24.60 | 23.77 | 24.60 | 24.60 | 1.57% | 1,231,700 |
| Mar 26, 2026 | 24.56 | 24.86 | 24.05 | 24.22 | 24.22 | -1.38% | 1,060,887 |
| Mar 25, 2026 | 24.31 | 24.68 | 24.23 | 24.56 | 24.56 | 1.36% | 1,388,707 |
| Mar 24, 2026 | 23.68 | 24.28 | 23.40 | 24.23 | 24.23 | 4.30% | 1,650,200 |
| Mar 23, 2026 | 24.65 | 24.65 | 23.10 | 23.23 | 23.23 | -6.29% | 1,974,800 |
| Mar 20, 2026 | 26.00 | 26.00 | 24.78 | 24.79 | 24.79 | -3.62% | 1,728,220 |
| Mar 19, 2026 | 26.30 | 26.47 | 25.63 | 25.72 | 25.72 | -2.69% | 1,107,900 |
| Mar 18, 2026 | 26.25 | 26.50 | 25.96 | 26.43 | 26.43 | 1.11% | 1,177,900 |
| Mar 17, 2026 | 26.71 | 26.91 | 26.09 | 26.14 | 26.14 | -1.36% | 1,072,900 |
| Mar 16, 2026 | 26.28 | 26.57 | 26.00 | 26.50 | 26.50 | 0.61% | 942,000 |
| Mar 13, 2026 | 26.38 | 26.75 | 26.13 | 26.34 | 26.34 | -0.15% | 1,139,100 |
| Mar 12, 2026 | 26.98 | 26.98 | 26.32 | 26.38 | 26.38 | -1.79% | 1,070,300 |
| Mar 11, 2026 | 27.42 | 27.58 | 26.81 | 26.86 | 26.86 | -1.61% | 1,286,900 |
| Mar 10, 2026 | 26.88 | 27.35 | 26.81 | 27.30 | 27.30 | 2.32% | 1,285,200 |
| Mar 9, 2026 | 26.72 | 26.86 | 26.23 | 26.68 | 26.68 | -1.33% | 1,388,400 |
| Mar 6, 2026 | 26.53 | 27.12 | 26.30 | 27.04 | 27.04 | 1.35% | 1,298,900 |
| Mar 5, 2026 | 26.76 | 26.98 | 26.42 | 26.68 | 26.68 | 1.83% | 1,747,201 |
| Mar 4, 2026 | 26.13 | 26.79 | 25.80 | 26.20 | 26.20 | -0.34% | 2,266,700 |
| Mar 3, 2026 | 27.68 | 27.85 | 26.29 | 26.29 | 26.29 | -4.09% | 2,449,000 |
| Mar 2, 2026 | 28.02 | 28.13 | 27.21 | 27.41 | 27.41 | -4.69% | 2,749,942 |
| Feb 27, 2026 | 28.60 | 28.95 | 28.52 | 28.76 | 28.76 | 0.21% | 1,410,700 |
| Feb 26, 2026 | 29.02 | 29.08 | 28.57 | 28.70 | 28.70 | -1.20% | 1,497,900 |
| Feb 25, 2026 | 29.43 | 29.43 | 28.91 | 29.05 | 29.05 | -0.79% | 1,882,187 |
| Feb 24, 2026 | 29.85 | 29.99 | 29.00 | 29.28 | 29.28 | 1.91% | 3,365,900 |
| Feb 13, 2026 | 28.38 | 29.05 | 28.28 | 28.73 | 28.73 | 1.41% | 2,030,517 |
| Feb 12, 2026 | 28.76 | 28.85 | 28.20 | 28.33 | 28.33 | -0.94% | 1,671,900 |
| Feb 11, 2026 | 28.70 | 28.96 | 28.56 | 28.60 | 28.60 | -0.94% | 1,324,200 |
| Feb 10, 2026 | 28.81 | 29.05 | 28.62 | 28.87 | 28.87 | 0.03% | 1,757,148 |
| Feb 9, 2026 | 28.48 | 28.88 | 28.32 | 28.86 | 28.86 | 2.27% | 2,298,600 |
| Feb 6, 2026 | 28.33 | 28.75 | 27.85 | 28.22 | 28.22 | -0.88% | 2,198,200 |
| Feb 5, 2026 | 28.50 | 28.75 | 28.20 | 28.47 | 28.47 | 0.32% | 1,709,200 |
| Feb 4, 2026 | 28.25 | 28.65 | 28.11 | 28.38 | 28.38 | 0.21% | 1,827,487 |
| Feb 3, 2026 | 27.81 | 28.32 | 27.58 | 28.32 | 28.32 | 2.57% | 2,456,400 |
| Feb 2, 2026 | 27.97 | 28.50 | 27.60 | 27.61 | 27.61 | -1.25% | 2,557,700 |
| Jan 30, 2026 | 27.52 | 28.05 | 27.50 | 27.96 | 27.96 | 0.94% | 2,125,400 |
| Jan 29, 2026 | 27.75 | 28.49 | 27.12 | 27.70 | 27.70 | -0.18% | 2,858,800 |
| Jan 28, 2026 | 28.63 | 28.63 | 27.72 | 27.75 | 27.75 | -2.94% | 2,792,600 |
| Jan 27, 2026 | 28.80 | 28.80 | 27.78 | 28.59 | 28.59 | -0.83% | 2,723,900 |
| Jan 26, 2026 | 29.94 | 30.10 | 28.29 | 28.83 | 28.83 | -4.47% | 4,839,500 |
| Jan 23, 2026 | 29.45 | 30.38 | 29.32 | 30.18 | 30.18 | 2.48% | 4,025,600 |
| Jan 22, 2026 | 29.71 | 30.13 | 29.30 | 29.45 | 29.45 | -0.20% | 3,242,130 |
| Jan 21, 2026 | 28.50 | 29.70 | 28.00 | 29.51 | 29.51 | 3.65% | 4,851,700 |
| Jan 20, 2026 | 29.10 | 29.56 | 28.20 | 28.47 | 28.47 | -4.85% | 5,984,800 |
| Jan 19, 2026 | 30.14 | 30.29 | 29.61 | 29.92 | 29.92 | -0.93% | 4,587,487 |
| Jan 16, 2026 | 31.04 | 31.20 | 29.66 | 30.20 | 30.20 | -3.27% | 8,915,500 |
| Jan 15, 2026 | 31.55 | 33.37 | 30.55 | 31.22 | 31.22 | 0.29% | 13,509,180 |
| Jan 14, 2026 | 30.62 | 31.71 | 30.30 | 31.13 | 31.13 | 1.24% | 7,088,500 |
| Jan 13, 2026 | 31.57 | 31.99 | 30.60 | 30.75 | 30.75 | -2.54% | 7,589,940 |
| Jan 12, 2026 | 31.46 | 31.75 | 30.84 | 31.55 | 31.55 | 1.38% | 7,000,400 |
| Jan 9, 2026 | 31.43 | 31.55 | 30.90 | 31.12 | 31.12 | -0.89% | 4,911,802 |
| Jan 8, 2026 | 31.88 | 31.88 | 30.96 | 31.40 | 31.40 | -0.54% | 5,839,132 |
| Jan 7, 2026 | 32.82 | 32.99 | 31.40 | 31.57 | 31.57 | -2.38% | 11,919,625 |
| Jan 6, 2026 | 29.33 | 32.34 | 29.33 | 32.34 | 32.34 | 10.00% | 10,146,390 |
| Jan 5, 2026 | 29.08 | 29.70 | 28.81 | 29.40 | 29.40 | 1.27% | 5,063,000 |
| Dec 31, 2025 | 28.58 | 29.45 | 27.94 | 29.03 | 29.03 | 1.86% | 4,824,040 |
| Dec 30, 2025 | 28.84 | 28.88 | 28.16 | 28.50 | 28.50 | -2.26% | 4,097,400 |
| Dec 29, 2025 | 29.80 | 29.83 | 28.98 | 29.16 | 29.16 | -2.15% | 5,617,700 |
| Dec 26, 2025 | 29.50 | 31.37 | 29.10 | 29.80 | 29.80 | 0.85% | 8,146,695 |
| Dec 25, 2025 | 29.90 | 30.09 | 29.17 | 29.55 | 29.55 | -1.50% | 6,236,700 |
| Dec 24, 2025 | 30.32 | 31.71 | 30.00 | 30.00 | 30.00 | 0.44% | 8,856,800 |
| Dec 23, 2025 | 30.61 | 30.90 | 29.76 | 29.87 | 29.87 | -3.58% | 11,144,700 |
| Dec 22, 2025 | 31.31 | 32.77 | 30.85 | 30.98 | 30.98 | 0.88% | 20,955,240 |
| Dec 19, 2025 | 28.36 | 30.71 | 28.36 | 30.71 | 30.71 | 9.99% | 9,096,717 |
| Dec 18, 2025 | 27.11 | 29.00 | 26.71 | 27.92 | 27.92 | -0.43% | 9,766,661 |
| Dec 17, 2025 | 28.47 | 30.46 | 26.83 | 28.04 | 28.04 | -1.48% | 16,622,210 |
| Dec 16, 2025 | 27.50 | 28.46 | 26.01 | 28.46 | 28.46 | 10.01% | 7,673,900 |
| Dec 15, 2025 | 26.11 | 26.34 | 25.66 | 25.87 | 25.87 | -0.92% | 2,019,870 |
| Dec 12, 2025 | 27.00 | 27.21 | 26.00 | 26.11 | 26.11 | -3.58% | 3,820,800 |
| Dec 11, 2025 | 27.82 | 28.06 | 27.08 | 27.08 | 27.08 | -2.62% | 3,245,900 |
| Dec 10, 2025 | 27.38 | 28.52 | 27.22 | 27.81 | 27.81 | 2.24% | 4,570,100 |
| Dec 9, 2025 | 27.54 | 27.88 | 27.19 | 27.20 | 27.20 | -1.70% | 2,055,400 |
| Dec 8, 2025 | 28.09 | 28.33 | 27.61 | 27.67 | 27.67 | -1.11% | 2,520,299 |
| Dec 5, 2025 | 27.71 | 27.98 | 27.03 | 27.98 | 27.98 | 0.79% | 2,370,699 |
| Dec 4, 2025 | 27.94 | 28.21 | 27.16 | 27.76 | 27.76 | -0.61% | 2,897,000 |
| Dec 3, 2025 | 28.85 | 28.85 | 27.72 | 27.93 | 27.93 | -3.22% | 3,376,700 |
| Dec 2, 2025 | 29.20 | 29.23 | 28.55 | 28.86 | 28.86 | -1.16% | 3,165,200 |
| Dec 1, 2025 | 29.60 | 29.98 | 28.90 | 29.20 | 29.20 | -0.85% | 4,391,200 |