Shenzhen Rapoo Technology Co., Ltd. - 002577.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	18.34	18.5	18.5	18.54	18.2	2.2M
January 20, 2026	18.5	18.35	18.35	18.59	18.25	2.4M
January 19, 2026	18.64	18.46	18.46	18.68	18.41	2.31M
January 16, 2026	18.81	18.64	18.64	18.88	18.42	2.74M
January 15, 2026	18.7	18.71	18.71	19.09	18.6	3.45M
January 14, 2026	18.63	18.88	18.88	19.06	18.56	5.33M
January 13, 2026	19.05	18.55	18.55	19.05	18.51	4.24M
January 12, 2026	18.36	18.9	18.9	18.97	18.28	5.7M
January 09, 2026	18.21	18.26	18.26	18.26	18.04	3.07M
January 08, 2026	17.9	18.15	18.15	18.17	17.79	2.46M
January 07, 2026	18.15	17.91	17.91	18.21	17.89	2.62M
January 06, 2026	18.07	18.15	18.15	18.2	17.95	2.62M
January 05, 2026	17.88	18.07	18.07	18.07	17.77	2.49M
December 31, 2025	17.85	17.81	17.81	17.85	17.62	1.58M
December 30, 2025	17.81	17.67	17.67	17.91	17.66	1.63M
December 29, 2025	17.65	17.77	17.77	17.8	17.65	1.2M
December 26, 2025	17.98	17.75	17.75	17.98	17.65	1.94M
December 25, 2025	17.89	17.98	17.98	18.28	17.78	2.25M
December 24, 2025	17.71	17.88	17.88	17.93	17.56	1.44M
December 23, 2025	17.96	17.61	17.61	17.96	17.6	1.65M
December 22, 2025	17.93	17.96	17.96	18.13	17.9	1.14M
December 19, 2025	17.88	17.88	17.88	18.05	17.86	1.32M
December 18, 2025	17.62	17.89	17.89	18.06	17.56	1.97M
December 17, 2025	17.71	17.73	17.73	17.81	17.31	2.12M
December 16, 2025	17.87	17.72	17.72	17.95	17.65	1.99M
December 15, 2025	18.12	17.87	17.87	18.17	17.86	1.49M
December 12, 2025	18.17	18.15	18.15	18.33	18.02	1.43M
December 11, 2025	18.55	18.16	18.16	18.57	18.11	1.73M
December 10, 2025	18.62	18.49	18.49	18.63	18.42	1.2M
December 09, 2025	18.85	18.64	18.64	18.94	18.61	1.51M
December 08, 2025	18.79	18.85	18.85	18.91	18.72	1.29M
December 05, 2025	18.52	18.7	18.7	18.73	18.3	1.5M
December 04, 2025	18.78	18.52	18.52	18.78	18.36	1.66M
December 03, 2025	19.13	18.78	18.78	19.13	18.71	1.59M
December 02, 2025	19.25	19.13	19.13	19.26	19	1.76M
December 01, 2025	18.61	19.2	19.2	19.38	18.52	3.86M
November 28, 2025	18.64	18.61	18.61	18.72	18.43	1.26M
November 27, 2025	18.38	18.53	18.53	18.76	18.3	1.79M
November 26, 2025	18.41	18.39	18.39	18.88	18.36	2.02M
November 25, 2025	18.55	18.41	18.41	18.58	18.3	1.74M
November 24, 2025	18.2	18.28	18.28	18.3	17.95	2.17M
November 21, 2025	18.43	17.91	17.91	18.6	17.79	3.07M
November 20, 2025	18.73	18.52	18.52	18.99	18.5	2.05M
November 19, 2025	18.91	18.7	18.7	19.05	18.62	1.98M
November 18, 2025	19	19	19	19.04	18.82	1.19M
November 17, 2025	18.92	19	19	19.28	18.81	1.49M
November 14, 2025	18.93	18.92	18.92	19.04	18.8	1.39M
November 13, 2025	18.97	18.93	18.93	18.98	18.76	1.56M
November 12, 2025	19.35	18.94	18.94	19.35	18.86	2.09M
November 11, 2025	19.17	19.23	19.23	19.39	19.14	1.66M
November 10, 2025	19.55	19.16	19.16	19.57	19.06	1.84M
November 07, 2025	19.11	19.32	19.32	19.45	19.03	3.13M
November 06, 2025	19.08	19.12	19.12	19.15	18.9	1.68M
November 05, 2025	19	19.06	19.06	19.18	18.93	1.17M
November 04, 2025	19.28	19.15	19.15	19.33	19	1.64M
November 03, 2025	18.98	19.28	19.28	19.29	18.94	1.88M
October 31, 2025	18.88	19.08	19.08	19.14	18.85	1.89M
October 30, 2025	19.25	18.87	18.87	19.54	18.86	2.71M
October 29, 2025	19.21	19.04	19.04	19.35	18.96	2.71M
October 28, 2025	19.46	19.27	19.27	19.63	19.25	2.95M

Shenzhen Rapoo Technology Co., Ltd. (002577.SZ) SHZ