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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 01, 2025	48	48	48	48	48	0
November 28, 2025	48	48	48	48	48	0
November 27, 2025	48	48	48	48	48	0
November 26, 2025	48	48	48	48	48	0
November 25, 2025	48	48	48	48	48	1.92M
November 24, 2025	48	48	48	48	48	0
November 21, 2025	49.5	48	48	49.5	44.77	1.92M
November 20, 2025	46.21	49.12	49.12	49.49	46.21	2.22M
November 19, 2025	47.07	46.04	46.04	47.08	45.18	1.06M
November 18, 2025	46.92	46.4	46.4	47.49	46	734,060
November 17, 2025	47.05	47.03	47.03	48.15	46.64	600,621
November 14, 2025	48	47.65	47.65	48	46.8	882,609
November 13, 2025	48.29	47.6	47.6	48.3	47.1	936,656
November 12, 2025	48.5	47.85	47.85	48.5	46.66	1.21M
November 11, 2025	51.88	48.25	48.25	51.88	47.57	1.32M
November 10, 2025	49	50.61	50.61	52.24	48.55	2.31M
November 07, 2025	57.36	48.55	48.55	57.4	48.48	4.79M
November 06, 2025	56.31	57.29	57.29	57.76	54.68	1.99M
November 05, 2025	54.21	54.67	54.67	55.5	53.03	955,449
November 04, 2025	55.72	54.53	54.53	55.72	53.31	1.25M
November 03, 2025	54.95	55.89	55.89	56.5	52.75	1.52M
October 31, 2025	53.32	54.28	54.28	55.29	51.35	2.29M
October 30, 2025	55.49	53.33	53.33	56.5	53.12	2.24M
October 29, 2025	53	55.5	55.5	55.5	52.69	2.28M
October 28, 2025	52.54	53.53	53.53	54.78	51.53	2.72M
October 27, 2025	52.4	52.8	52.8	53.23	49.6	3.08M
October 24, 2025	44.99	52.5	52.5	53.82	44.99	4.44M
October 23, 2025	43.26	45.01	45.01	45.14	42.67	1.11M
October 22, 2025	42.88	43.2	43.2	43.49	41.88	865,520
October 21, 2025	42.56	43.2	43.2	43.55	41.73	953,826
October 20, 2025	43.11	42.26	42.26	44.12	41.68	1.05M
October 17, 2025	44.04	42.79	42.79	44.98	41.94	1.12M
October 16, 2025	44.21	44.08	44.08	44.54	43.12	895,817
October 15, 2025	43.81	44.08	44.08	44.47	42.61	1.3M
October 14, 2025	45.52	43.6	43.6	46.66	43.1	1.99M
October 13, 2025	42.8	45.29	45.29	46.26	42.6	1.49M
October 10, 2025	46.2	46.67	46.67	46.74	44.31	1.47M
October 09, 2025	45.7	46.11	46.11	49.34	45.5	2.64M
September 30, 2025	44.8	45.84	45.84	46.12	44.4	1.5M
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

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