RoboTechnik Intelligent Technology Co., LTD (SHE:300757)
China
· Delayed Price · Currency is CNY 366.20
-25.70 (-6.56%)
Mar 9, 2026, 3:04 PM CST
SHE:300757 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 360.00 | 368.65 | 335.21 | 366.20 | 366.20 | -6.56% | 11,793,357 |
| Mar 6, 2026 | 389.00 | 402.55 | 382.55 | 391.90 | 391.90 | -0.82% | 6,628,448 |
| Mar 5, 2026 | 421.26 | 431.11 | 389.00 | 395.13 | 395.13 | -5.44% | 11,862,100 |
| Mar 4, 2026 | 428.40 | 442.00 | 413.33 | 417.85 | 417.85 | -3.96% | 8,891,555 |
| Mar 3, 2026 | 446.00 | 458.19 | 434.51 | 435.10 | 435.10 | 2.43% | 12,073,490 |
| Mar 2, 2026 | 415.01 | 455.00 | 412.00 | 424.77 | 424.77 | 2.85% | 12,217,930 |
| Feb 27, 2026 | 380.20 | 413.00 | 365.81 | 413.00 | 413.00 | 4.11% | 10,987,130 |
| Feb 26, 2026 | 397.40 | 403.53 | 376.10 | 396.68 | 396.68 | 0.45% | 8,936,100 |
| Feb 25, 2026 | 420.10 | 425.00 | 384.01 | 394.89 | 394.89 | -7.94% | 12,228,063 |
| Feb 24, 2026 | 420.00 | 445.00 | 415.96 | 428.94 | 428.94 | 2.49% | 8,634,243 |
| Feb 13, 2026 | 422.08 | 434.77 | 416.88 | 418.50 | 418.50 | -5.08% | 7,890,673 |
| Feb 12, 2026 | 418.00 | 449.99 | 410.00 | 440.88 | 440.88 | 9.40% | 14,123,094 |
| Feb 11, 2026 | 408.19 | 418.68 | 400.10 | 403.00 | 403.00 | -0.97% | 6,817,077 |
| Feb 10, 2026 | 428.00 | 436.87 | 403.81 | 406.95 | 406.95 | -6.02% | 10,045,450 |
| Feb 9, 2026 | 415.00 | 449.00 | 398.00 | 433.00 | 433.00 | 8.52% | 12,689,810 |
| Feb 6, 2026 | 385.80 | 415.33 | 383.92 | 399.00 | 399.00 | 4.29% | 11,296,190 |
| Feb 5, 2026 | 406.00 | 411.19 | 375.84 | 382.60 | 382.60 | -8.81% | 11,129,310 |
| Feb 4, 2026 | 426.01 | 435.00 | 407.00 | 419.58 | 419.58 | -1.23% | 12,688,600 |
| Feb 3, 2026 | 382.00 | 424.80 | 382.00 | 424.80 | 424.80 | 20.00% | 17,322,026 |
| Feb 2, 2026 | 365.00 | 384.00 | 353.00 | 354.00 | 354.00 | -6.68% | 8,229,852 |
| Jan 30, 2026 | 339.24 | 386.99 | 334.50 | 379.36 | 379.36 | 12.90% | 12,532,775 |
| Jan 29, 2026 | 349.20 | 372.55 | 334.00 | 336.00 | 336.00 | -3.26% | 10,419,146 |
| Jan 28, 2026 | 360.00 | 373.00 | 338.70 | 347.31 | 347.31 | -0.64% | 7,360,834 |
| Jan 27, 2026 | 337.87 | 361.88 | 327.00 | 349.53 | 349.53 | 4.21% | 7,700,849 |
| Jan 26, 2026 | 337.00 | 345.71 | 334.50 | 335.40 | 335.40 | -3.11% | 6,032,805 |
| Jan 23, 2026 | 343.74 | 350.47 | 330.33 | 346.18 | 346.18 | 2.72% | 8,758,975 |
| Jan 22, 2026 | 330.00 | 348.80 | 327.10 | 337.00 | 337.00 | 0.60% | 9,770,958 |
| Jan 21, 2026 | 294.13 | 339.55 | 294.13 | 335.00 | 335.00 | 14.73% | 12,789,010 |
| Jan 20, 2026 | 306.98 | 310.68 | 287.00 | 292.00 | 292.00 | -4.78% | 7,355,169 |
| Jan 19, 2026 | 313.00 | 317.00 | 296.66 | 306.65 | 306.65 | -2.84% | 8,224,372 |
| Jan 16, 2026 | 296.30 | 326.88 | 293.07 | 315.60 | 315.60 | 8.77% | 12,640,506 |
| Jan 15, 2026 | 271.92 | 292.66 | 271.92 | 290.16 | 290.16 | 6.72% | 10,184,351 |
| Jan 14, 2026 | 281.10 | 284.98 | 267.89 | 271.90 | 271.90 | -3.74% | 9,610,475 |
| Jan 13, 2026 | 285.60 | 296.55 | 280.35 | 282.46 | 282.46 | -1.58% | 8,365,980 |
| Jan 12, 2026 | 296.71 | 304.66 | 280.11 | 287.00 | 287.00 | -0.97% | 10,708,740 |
| Jan 9, 2026 | 270.00 | 294.60 | 270.00 | 289.81 | 289.81 | 7.61% | 11,644,000 |
| Jan 8, 2026 | 260.00 | 285.88 | 260.00 | 269.31 | 269.31 | 3.68% | 10,976,050 |
| Jan 7, 2026 | 266.99 | 269.00 | 255.00 | 259.76 | 259.76 | 3.22% | 9,212,893 |
| Jan 6, 2026 | 260.00 | 262.15 | 247.59 | 251.66 | 251.66 | -4.01% | 8,949,356 |
| Jan 5, 2026 | 233.50 | 273.79 | 233.50 | 262.16 | 262.16 | 12.37% | 15,351,630 |
| Dec 31, 2025 | 235.89 | 242.79 | 230.80 | 233.30 | 233.30 | 3.66% | 9,728,631 |
| Dec 30, 2025 | 225.01 | 230.74 | 224.05 | 225.07 | 225.07 | -1.16% | 4,840,746 |
| Dec 29, 2025 | 230.00 | 232.66 | 226.40 | 227.71 | 227.71 | -1.85% | 4,937,838 |
| Dec 26, 2025 | 247.81 | 250.00 | 228.26 | 232.01 | 232.01 | -6.38% | 9,210,595 |
| Dec 25, 2025 | 249.00 | 266.00 | 237.63 | 247.81 | 247.81 | 3.38% | 11,447,700 |
| Dec 24, 2025 | 228.41 | 245.00 | 226.83 | 239.71 | 239.71 | 5.09% | 9,361,130 |
| Dec 23, 2025 | 212.80 | 232.95 | 211.80 | 228.11 | 228.11 | 7.09% | 10,835,660 |
| Dec 22, 2025 | 211.89 | 219.49 | 211.00 | 213.00 | 213.00 | 1.12% | 5,176,582 |
| Dec 19, 2025 | 210.00 | 211.86 | 204.00 | 210.65 | 210.65 | 1.13% | 4,630,110 |
| Dec 18, 2025 | 206.84 | 212.37 | 206.15 | 208.30 | 208.30 | -2.11% | 3,986,115 |
| Dec 17, 2025 | 205.00 | 213.80 | 202.12 | 212.78 | 212.78 | 4.44% | 5,973,490 |
| Dec 16, 2025 | 209.01 | 211.45 | 200.03 | 203.74 | 203.74 | -2.52% | 4,442,016 |
| Dec 15, 2025 | 217.00 | 219.82 | 209.00 | 209.00 | 209.00 | -6.07% | 4,772,091 |
| Dec 12, 2025 | 211.62 | 229.88 | 208.28 | 222.50 | 222.50 | 5.32% | 8,812,688 |
| Dec 11, 2025 | 227.63 | 227.63 | 211.01 | 211.26 | 211.26 | -8.15% | 7,539,597 |
| Dec 10, 2025 | 231.16 | 237.00 | 225.30 | 230.00 | 230.00 | 0.31% | 5,696,441 |
| Dec 9, 2025 | 235.50 | 237.00 | 227.28 | 229.30 | 229.30 | -2.22% | 7,967,176 |
| Dec 8, 2025 | 216.52 | 244.00 | 214.00 | 234.51 | 234.51 | 8.42% | 12,205,630 |
| 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 |