Rockontrol Technology Group Co., Ltd. - 688051.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	43.1	44.53	44.53	46	41.92	1.27M
September 26, 2025	45.15	43.21	43.21	45.15	43.15	941,358
September 25, 2025	45.15	44.93	44.93	45.5	43.42	1.16M
September 24, 2025	44	44.34	44.34	44.48	43.17	807,012
September 23, 2025	46.51	43.82	43.82	47.19	42.7	2.21M
September 22, 2025	44.75	46.89	46.89	48.28	43	1.96M
September 19, 2025	44.15	43.82	43.82	45.6	43.05	1.4M
September 18, 2025	45.9	44.15	44.15	46.91	43.5	2.69M
September 17, 2025	45.43	46.39	46.39	47.64	45.01	2.22M
September 16, 2025	46.79	45.88	45.88	47.66	45.25	1.85M
September 15, 2025	44.4	46.17	46.17	47.18	44.4	1.95M
September 12, 2025	43.85	46.01	46.01	46.58	42.2	2.99M
September 11, 2025	41.11	42.88	42.88	44.4	40.76	3.31M
September 10, 2025	39.32	41.11	41.11	41.6	39.3	1.75M
September 09, 2025	38.97	39.8	39.8	41.75	38.48	2.91M
September 08, 2025	35.76	38.97	38.97	39.5	35.24	2.25M
September 05, 2025	35.21	35.76	35.76	35.87	34.68	1.13M
September 04, 2025	36.5	35.24	35.24	37.18	34.12	1.11M
September 03, 2025	38.58	36.5	36.5	39.49	36.5	1.39M
September 02, 2025	39.52	38.78	38.78	41.8	38.3	2.23M
September 01, 2025	37.51	40.18	40.18	40.87	36.87	2.43M
August 29, 2025	37.57	37.25	37.25	37.7	36.5	890,137
August 28, 2025	36.64	37.52	37.52	37.8	36.01	1.55M
August 27, 2025	38.9	36.4	36.4	38.98	36.4	2.07M
August 26, 2025	38.59	38.18	38.18	40	37.51	2.29M
August 25, 2025	39.27	37.9	37.9	39.92	37.5	2.28M
August 22, 2025	38.44	39.37	39.37	39.68	38.05	1.45M
August 21, 2025	40.11	38.48	38.48	40.3	38.21	1.41M
August 20, 2025	40.78	40.11	40.11	41.86	39.63	1.71M
August 19, 2025	39.79	41.19	41.19	42	39.03	3.31M
August 18, 2025	34.99	39.71	39.71	41	34.61	3.92M
August 15, 2025	34.43	34.96	34.96	35.07	33.99	1.81M
August 14, 2025	33.17	34.78	34.78	35.66	32.9	3.16M
August 13, 2025	33.8	33.08	33.08	34.39	33.04	1.72M
August 12, 2025	33.5	33.77	33.77	34.3	32.64	1.76M
August 11, 2025	31.43	33.17	33.17	33.39	31.37	1.68M
August 08, 2025	32.31	31.59	31.59	32.77	31.34	1.4M
August 07, 2025	32.88	32.18	32.18	33.24	32.16	958,049
August 06, 2025	32.72	33	33	33	32.33	1.14M
August 05, 2025	33.55	32.72	32.72	33.86	32.67	1.07M
August 04, 2025	32.8	33.54	33.54	33.85	32.26	1.87M
August 01, 2025	32.26	32.8	32.8	32.91	31.92	2.13M
July 31, 2025	33.71	32.37	32.37	34.74	32.21	3.59M
July 30, 2025	33.91	34.08	34.08	34.99	33.42	2.13M
July 29, 2025	33	33.98	33.98	34.1	32.79	2.06M
July 28, 2025	34.1	33	33	35.38	32.93	2.98M
July 25, 2025	32.38	33.6	33.6	34.26	31.65	2.67M
July 24, 2025	32.86	32.38	32.38	33.3	30.84	3.49M
July 23, 2025	30.27	31.5	31.5	32.37	29	2.85M
July 22, 2025	28.98	30.36	30.36	32.56	28.64	4.04M
July 21, 2025	28.65	28.8	28.8	28.85	27.81	1.68M
July 18, 2025	28.19	28.77	28.77	28.8	27.92	1.49M
July 17, 2025	28.28	28.4	28.4	29.51	28.22	2.3M
July 16, 2025	27.77	28.22	28.22	28.88	27.06	2.33M
July 15, 2025	26.4	27.9	27.9	28.9	25.6	3.29M
July 14, 2025	25.83	26.54	26.54	27.24	25.5	2.06M
July 11, 2025	24.62	25.69	25.69	25.78	24.48	1.6M
July 10, 2025	24.48	24.64	24.64	24.71	24.21	870,848
July 09, 2025	24.57	24.45	24.45	24.8	24.44	703,120
July 08, 2025	24.52	24.44	24.44	24.56	24.2	637,965

Rockontrol Technology Group Co., Ltd. (688051.SS) SHH