RoboTechnik Intelligent Technology Co., LTD (SHE:300757)
China
· Delayed Price · Currency is CNY 494.91
-11.14 (-2.20%)
Apr 29, 2026, 10:45 AM CST
SHE:300757 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 520.01 | 525.33 | 501.88 | 506.05 | 506.05 | -2.40% | 5,258,798 |
| Apr 27, 2026 | 507.01 | 529.98 | 494.04 | 518.50 | 518.50 | 3.40% | 7,440,578 |
| Apr 24, 2026 | 515.50 | 535.08 | 500.05 | 501.43 | 501.43 | -2.80% | 7,387,564 |
| Apr 23, 2026 | 559.69 | 566.00 | 514.50 | 515.88 | 515.88 | -7.25% | 9,742,862 |
| Apr 22, 2026 | 540.01 | 559.69 | 536.38 | 556.20 | 556.20 | 2.74% | 6,113,950 |
| Apr 21, 2026 | 518.05 | 549.28 | 518.00 | 541.36 | 541.36 | 3.42% | 6,778,918 |
| Apr 20, 2026 | 524.00 | 533.96 | 510.88 | 523.46 | 523.46 | -0.10% | 6,959,454 |
| Apr 17, 2026 | 504.82 | 528.88 | 498.51 | 524.00 | 524.00 | 5.55% | 8,950,748 |
| Apr 16, 2026 | 488.00 | 499.75 | 477.00 | 496.46 | 496.46 | 1.16% | 4,861,934 |
| Apr 15, 2026 | 492.01 | 514.00 | 488.85 | 490.76 | 490.76 | 1.76% | 7,371,166 |
| Apr 14, 2026 | 485.00 | 492.99 | 470.80 | 482.26 | 482.26 | -2.61% | 8,330,412 |
| Apr 13, 2026 | 485.30 | 498.87 | 475.58 | 495.17 | 495.17 | 0.24% | 6,046,774 |
| Apr 10, 2026 | 497.52 | 501.90 | 483.38 | 494.00 | 494.00 | 1.18% | 7,174,497 |
| Apr 9, 2026 | 478.00 | 499.94 | 477.00 | 488.25 | 488.25 | 2.73% | 8,934,061 |
| Apr 8, 2026 | 450.00 | 485.00 | 447.00 | 475.28 | 475.28 | 9.01% | 9,644,815 |
| Apr 7, 2026 | 433.51 | 448.50 | 427.80 | 436.00 | 436.00 | 0.46% | 7,447,794 |
| Apr 3, 2026 | 408.00 | 452.80 | 406.90 | 434.00 | 434.00 | 11.14% | 12,311,880 |
| Apr 2, 2026 | 393.81 | 406.80 | 387.29 | 390.50 | 390.50 | -0.84% | 6,520,359 |
| Apr 1, 2026 | 396.00 | 398.96 | 382.50 | 393.80 | 393.80 | 3.47% | 7,586,878 |
| Mar 31, 2026 | 381.00 | 396.21 | 375.16 | 380.61 | 380.61 | -1.80% | 7,059,026 |
| Mar 30, 2026 | 399.11 | 403.99 | 381.80 | 387.58 | 387.58 | -3.68% | 7,911,711 |
| Mar 27, 2026 | 376.87 | 415.00 | 376.87 | 402.38 | 402.38 | 5.22% | 10,644,781 |
| Mar 26, 2026 | 400.02 | 404.00 | 381.02 | 382.41 | 382.41 | 4.70% | 11,892,770 |
| Mar 25, 2026 | 358.19 | 375.87 | 358.19 | 365.23 | 365.23 | 5.81% | 8,300,787 |
| Mar 24, 2026 | 343.00 | 346.99 | 328.50 | 345.19 | 345.19 | 1.86% | 6,460,455 |
| Mar 23, 2026 | 347.01 | 357.00 | 336.15 | 338.88 | 338.88 | -6.52% | 7,619,575 |
| Mar 20, 2026 | 365.01 | 379.63 | 362.20 | 362.50 | 362.50 | 3.50% | 9,511,234 |
| Mar 19, 2026 | 349.00 | 363.66 | 347.00 | 350.25 | 350.25 | -0.78% | 7,112,214 |
| Mar 18, 2026 | 362.13 | 365.00 | 346.80 | 352.99 | 352.99 | 3.88% | 6,936,152 |
| Mar 17, 2026 | 368.60 | 370.44 | 339.00 | 339.79 | 339.79 | -10.33% | 10,602,677 |
| Mar 16, 2026 | 380.25 | 387.00 | 368.59 | 378.92 | 378.92 | -2.30% | 6,468,781 |
| Mar 13, 2026 | 374.43 | 388.02 | 373.09 | 387.85 | 387.85 | 2.51% | 6,351,920 |
| Mar 12, 2026 | 383.20 | 395.90 | 367.06 | 378.37 | 378.37 | -1.04% | 8,554,038 |
| Mar 11, 2026 | 395.01 | 406.00 | 382.33 | 382.33 | 382.33 | -2.01% | 7,033,214 |
| Mar 10, 2026 | 382.00 | 393.33 | 378.00 | 390.16 | 390.16 | 6.54% | 8,538,761 |
| 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 |