RoboTechnik Intelligent Technology Co., LTD (SHE:300757)
China
· Delayed Price · Currency is CNY 216.30
+18.30 (9.24%)
At close: Dec 5, 2025
SHE:300757 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 198.00 | 220.10 | 195.02 | 216.30 | 216.30 | 9.24% | 10,659,330 |
| Dec 4, 2025 | 197.29 | 199.99 | 193.50 | 198.00 | 198.00 | - | 2,807,585 |
| Dec 3, 2025 | 199.71 | 204.00 | 197.30 | 198.00 | 198.00 | -0.43% | 3,709,560 |
| Dec 2, 2025 | 200.50 | 202.50 | 197.11 | 198.85 | 198.85 | -1.75% | 2,804,824 |
| Dec 1, 2025 | 205.21 | 206.28 | 198.80 | 202.40 | 202.40 | -1.83% | 4,261,446 |
| Nov 28, 2025 | 205.00 | 210.00 | 203.51 | 206.18 | 206.18 | 0.29% | 3,487,824 |
| Nov 27, 2025 | 205.01 | 213.68 | 204.99 | 205.59 | 205.59 | -0.74% | 4,762,116 |
| Nov 26, 2025 | 200.38 | 212.88 | 197.00 | 207.13 | 207.13 | 1.65% | 6,665,264 |
| Nov 25, 2025 | 195.01 | 219.66 | 193.47 | 203.76 | 203.76 | 5.98% | 8,158,831 |
| Nov 24, 2025 | 195.50 | 196.23 | 189.21 | 192.26 | 192.26 | 0.21% | 2,984,266 |
| Nov 21, 2025 | 197.00 | 200.85 | 190.10 | 191.85 | 191.85 | -5.49% | 4,104,341 |
| Nov 20, 2025 | 211.58 | 212.80 | 201.50 | 203.00 | 203.00 | -1.84% | 3,337,785 |
| Nov 19, 2025 | 208.01 | 214.01 | 204.75 | 206.80 | 206.80 | -1.05% | 3,258,105 |
| Nov 18, 2025 | 201.00 | 217.38 | 201.00 | 209.00 | 209.00 | 2.84% | 6,572,241 |
| Nov 17, 2025 | 202.00 | 205.79 | 199.87 | 203.23 | 203.23 | 0.09% | 3,303,843 |
| Nov 14, 2025 | 212.00 | 213.15 | 203.00 | 203.04 | 203.04 | -5.60% | 4,655,338 |
| Nov 13, 2025 | 210.55 | 216.58 | 208.20 | 215.09 | 215.09 | 1.98% | 3,757,710 |
| Nov 12, 2025 | 213.00 | 215.47 | 208.00 | 210.91 | 210.91 | -1.14% | 3,272,220 |
| Nov 11, 2025 | 217.59 | 229.99 | 212.18 | 213.35 | 213.35 | -0.86% | 6,528,009 |
| Nov 10, 2025 | 218.00 | 218.65 | 210.00 | 215.20 | 215.20 | -1.69% | 3,565,498 |
| Nov 7, 2025 | 222.97 | 224.60 | 215.66 | 218.90 | 218.90 | -2.86% | 4,210,774 |
| Nov 6, 2025 | 215.54 | 228.45 | 215.54 | 225.35 | 225.35 | 4.50% | 5,617,956 |
| Nov 5, 2025 | 208.10 | 219.00 | 208.00 | 215.65 | 215.65 | 1.54% | 3,888,045 |
| Nov 4, 2025 | 217.16 | 218.00 | 211.01 | 212.38 | 212.38 | -2.70% | 3,395,137 |
| Nov 3, 2025 | 220.90 | 222.00 | 211.60 | 218.28 | 218.28 | -2.73% | 5,661,253 |
| Oct 31, 2025 | 221.34 | 238.88 | 221.34 | 224.40 | 224.40 | 1.08% | 7,798,856 |
| Oct 30, 2025 | 228.49 | 232.00 | 220.20 | 222.00 | 222.00 | -3.18% | 4,786,934 |
| Oct 29, 2025 | 223.79 | 229.79 | 221.80 | 229.29 | 229.29 | -0.29% | 5,720,978 |
| Oct 28, 2025 | 225.21 | 233.58 | 223.89 | 229.95 | 229.95 | 0.79% | 5,128,089 |
| Oct 27, 2025 | 233.12 | 234.49 | 227.00 | 228.14 | 228.14 | -0.41% | 5,923,527 |
| Oct 24, 2025 | 223.51 | 229.08 | 219.00 | 229.08 | 229.08 | 3.66% | 5,295,430 |
| Oct 23, 2025 | 221.98 | 223.00 | 215.75 | 220.99 | 220.99 | -0.90% | 3,615,823 |
| Oct 22, 2025 | 227.99 | 231.88 | 220.59 | 223.00 | 223.00 | 1.22% | 7,510,277 |
| Oct 21, 2025 | 216.01 | 220.98 | 213.00 | 220.32 | 220.32 | 2.46% | 4,982,012 |
| Oct 20, 2025 | 215.00 | 223.18 | 212.01 | 215.04 | 215.04 | 3.26% | 5,802,071 |
| Oct 17, 2025 | 219.99 | 220.80 | 207.00 | 208.25 | 208.25 | -5.16% | 5,233,675 |
| Oct 16, 2025 | 223.08 | 226.58 | 218.24 | 219.57 | 219.57 | -1.95% | 4,237,590 |
| Oct 15, 2025 | 221.00 | 224.00 | 217.82 | 223.93 | 223.93 | 1.47% | 4,382,642 |
| Oct 14, 2025 | 240.00 | 245.00 | 220.28 | 220.68 | 220.68 | -5.24% | 5,830,710 |
| Oct 13, 2025 | 224.49 | 235.00 | 221.11 | 232.88 | 232.88 | -3.77% | 6,555,834 |
| Oct 10, 2025 | 255.50 | 257.00 | 240.73 | 242.00 | 242.00 | -5.84% | 5,937,095 |
| Oct 9, 2025 | 262.38 | 265.30 | 252.54 | 257.00 | 257.00 | -2.06% | 7,014,674 |
| Sep 30, 2025 | 269.73 | 279.87 | 262.39 | 262.40 | 262.40 | -2.02% | 6,446,405 |
| Sep 29, 2025 | 267.80 | 273.00 | 267.12 | 267.80 | 267.80 | -0.72% | 5,268,807 |
| Sep 26, 2025 | 287.01 | 291.71 | 269.60 | 269.75 | 269.75 | -7.87% | 9,561,074 |
| Sep 25, 2025 | 292.00 | 302.66 | 289.06 | 292.80 | 292.80 | 0.62% | 7,464,959 |
| Sep 24, 2025 | 286.50 | 297.03 | 279.02 | 290.99 | 290.99 | 0.67% | 6,897,861 |
| Sep 23, 2025 | 290.02 | 296.93 | 280.00 | 289.05 | 289.05 | 1.03% | 8,637,013 |
| Sep 22, 2025 | 279.07 | 286.25 | 272.02 | 286.10 | 286.10 | 2.66% | 6,721,014 |
| Sep 19, 2025 | 286.01 | 289.34 | 278.01 | 278.68 | 278.68 | -1.63% | 6,189,586 |
| Sep 18, 2025 | 286.25 | 306.68 | 276.10 | 283.30 | 283.30 | -2.51% | 10,965,210 |
| Sep 17, 2025 | 293.55 | 299.00 | 282.91 | 290.58 | 290.58 | -1.80% | 8,738,575 |
| Sep 16, 2025 | 281.02 | 299.95 | 276.66 | 295.90 | 295.90 | 5.58% | 9,415,899 |
| Sep 15, 2025 | 284.11 | 295.23 | 279.12 | 280.25 | 280.25 | -2.83% | 8,827,079 |
| Sep 12, 2025 | 262.00 | 303.59 | 258.87 | 288.40 | 288.40 | 8.83% | 12,830,210 |
| Sep 11, 2025 | 254.01 | 273.56 | 250.88 | 265.00 | 265.00 | 4.62% | 9,939,436 |
| Sep 10, 2025 | 266.00 | 266.50 | 249.80 | 253.30 | 253.30 | -3.19% | 7,431,939 |
| Sep 9, 2025 | 248.01 | 262.99 | 246.00 | 261.65 | 261.65 | 3.50% | 8,867,577 |
| Sep 8, 2025 | 237.55 | 258.95 | 233.00 | 252.80 | 252.80 | 5.36% | 11,740,630 |
| Sep 5, 2025 | 234.76 | 242.00 | 229.31 | 239.94 | 239.94 | 3.65% | 8,400,908 |
| Sep 4, 2025 | 251.00 | 253.60 | 228.11 | 231.48 | 231.48 | -2.83% | 11,520,280 |
| Sep 3, 2025 | 240.88 | 244.58 | 236.50 | 238.22 | 238.22 | -0.56% | 7,615,356 |
| Sep 2, 2025 | 255.13 | 262.42 | 237.79 | 239.57 | 239.57 | -6.82% | 12,508,120 |
| Sep 1, 2025 | 260.01 | 264.00 | 247.50 | 257.10 | 257.10 | -2.19% | 11,503,380 |
| Aug 29, 2025 | 288.03 | 293.88 | 260.00 | 262.85 | 262.85 | -1.91% | 12,554,500 |
| Aug 28, 2025 | 264.86 | 273.00 | 256.01 | 267.98 | 267.98 | 0.83% | 15,193,660 |
| Aug 27, 2025 | 268.12 | 279.55 | 258.00 | 265.77 | 265.77 | -0.83% | 13,527,940 |
| Aug 26, 2025 | 273.00 | 279.30 | 266.08 | 268.00 | 267.96 | -0.87% | 14,275,000 |
| Aug 25, 2025 | 234.63 | 270.36 | 232.26 | 270.36 | 270.31 | 20.00% | 15,361,120 |
| Aug 22, 2025 | 212.01 | 229.66 | 212.01 | 225.30 | 225.26 | 5.68% | 10,403,040 |
| Aug 21, 2025 | 203.01 | 222.00 | 201.53 | 213.20 | 213.16 | 5.76% | 12,051,110 |
| Aug 20, 2025 | 198.03 | 204.30 | 196.01 | 201.58 | 201.55 | 0.32% | 6,554,053 |
| Aug 19, 2025 | 201.86 | 210.88 | 200.12 | 200.93 | 200.90 | -1.55% | 8,914,168 |
| Aug 18, 2025 | 199.66 | 212.00 | 199.16 | 204.10 | 204.07 | 1.30% | 11,389,120 |
| Aug 15, 2025 | 205.00 | 205.74 | 197.00 | 201.49 | 201.46 | -3.05% | 9,580,892 |
| Aug 14, 2025 | 205.02 | 208.00 | 200.82 | 207.83 | 207.80 | 1.35% | 14,631,040 |
| Aug 13, 2025 | 173.80 | 205.07 | 173.02 | 205.07 | 205.04 | 20.00% | 20,952,350 |
| Aug 12, 2025 | 165.60 | 172.72 | 164.64 | 170.89 | 170.86 | 1.99% | 5,277,769 |
| Aug 11, 2025 | 167.32 | 169.99 | 165.63 | 167.55 | 167.52 | 0.45% | 4,750,922 |
| Aug 8, 2025 | 175.00 | 176.60 | 166.72 | 166.80 | 166.77 | -4.77% | 6,334,826 |
| Aug 7, 2025 | 171.18 | 181.50 | 171.17 | 175.15 | 175.12 | 2.33% | 7,436,251 |
| Aug 6, 2025 | 170.98 | 172.79 | 170.03 | 171.16 | 171.13 | -0.48% | 3,742,118 |
| Aug 5, 2025 | 177.50 | 179.00 | 169.50 | 171.99 | 171.96 | -2.23% | 6,053,993 |
| Aug 4, 2025 | 174.10 | 177.60 | 171.41 | 175.91 | 175.88 | -1.26% | 5,256,371 |
| Aug 1, 2025 | 178.02 | 184.50 | 178.00 | 178.16 | 178.13 | -1.40% | 5,335,571 |
| Jul 31, 2025 | 180.40 | 188.88 | 178.80 | 180.69 | 180.66 | 2.06% | 10,456,070 |
| Jul 30, 2025 | 181.05 | 183.01 | 173.90 | 177.04 | 177.01 | -4.21% | 8,552,842 |
| Jul 29, 2025 | 180.50 | 187.90 | 175.15 | 184.83 | 184.80 | 2.51% | 8,544,413 |
| Jul 28, 2025 | 181.28 | 183.97 | 179.40 | 180.31 | 180.28 | 0.84% | 5,165,620 |
| Jul 25, 2025 | 179.50 | 183.48 | 176.49 | 178.81 | 178.78 | -0.64% | 4,826,900 |
| Jul 24, 2025 | 182.19 | 184.00 | 176.40 | 179.97 | 179.94 | -0.73% | 6,748,448 |
| Jul 23, 2025 | 166.87 | 181.45 | 166.87 | 181.30 | 181.27 | 6.82% | 9,776,130 |
| Jul 22, 2025 | 169.60 | 175.00 | 167.47 | 169.72 | 169.69 | -0.21% | 7,430,316 |
| Jul 21, 2025 | 164.66 | 172.50 | 164.01 | 170.08 | 170.05 | 2.46% | 6,951,949 |
| Jul 18, 2025 | 167.00 | 175.00 | 165.60 | 166.00 | 165.97 | - | 7,711,740 |
| Jul 17, 2025 | 158.80 | 169.00 | 157.76 | 166.00 | 165.97 | 3.75% | 8,667,498 |
| Jul 16, 2025 | 152.50 | 168.00 | 151.29 | 160.00 | 159.97 | 3.72% | 9,496,131 |
| Jul 15, 2025 | 155.28 | 161.19 | 153.66 | 154.26 | 154.23 | -0.22% | 8,475,540 |
| Jul 14, 2025 | 157.00 | 159.55 | 153.19 | 154.60 | 154.57 | 2.28% | 9,138,178 |
| Jul 11, 2025 | 146.45 | 155.56 | 144.09 | 151.16 | 151.13 | 6.38% | 11,318,220 |