Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Shenzhen - Delayed Quote CNY

Hangzhou Robam Appliances Co., Ltd. (002508.SZ)

Compare
22.49
-0.28
(-1.23%)
At close: April 3 at 3:04:33 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202522.6822.8522.4122.4922.494,678,100
Apr 2, 202522.7222.8922.5722.7722.772,851,866
Apr 1, 202522.8422.8422.4822.6122.617,302,548
Mar 31, 202523.1823.4222.6322.7022.705,997,300
Mar 28, 202523.3123.5523.0923.2723.272,974,900
Mar 27, 202523.2023.4023.0223.2623.264,327,494
Mar 26, 202523.4323.6822.9823.2323.236,810,050
Mar 25, 202523.8923.9023.3523.5123.517,314,245
Mar 24, 202523.3224.1023.3223.6723.6710,938,557
Mar 21, 202523.6023.8423.1523.3323.338,276,153
Mar 20, 202523.9824.1523.6323.6623.665,981,702
Mar 19, 202523.8724.0523.5823.9623.966,254,719
Mar 18, 202523.8024.1823.6623.9023.908,112,868
Mar 17, 202523.4924.1923.4523.8323.8312,870,546
Mar 14, 202523.2123.6822.8323.2323.2314,765,717
Mar 13, 202523.3423.6123.1023.2823.288,646,704
Mar 12, 202523.0923.8922.9123.3923.3913,436,200
Mar 11, 202522.6123.1122.5123.1023.108,471,305
Mar 10, 202522.3122.9422.2522.8622.8610,683,674
Mar 7, 202522.2222.5322.0822.3222.326,777,637
Mar 6, 202521.7822.3521.5322.3222.3211,736,080
Mar 5, 202521.8522.0421.5821.7021.706,546,200
Mar 4, 202522.0022.2321.8021.8521.855,195,525
Mar 3, 202522.4722.8721.8821.9721.9710,767,991
Feb 28, 202522.0922.7622.0022.6422.6418,589,063
Feb 27, 202521.0922.1021.0322.0922.0919,435,562
Feb 26, 202520.7321.2320.7321.0321.037,678,387
Feb 25, 202520.9120.9720.6620.7220.726,763,703
Feb 24, 202521.0521.4021.0021.0421.049,783,145
Feb 21, 202521.0321.1620.8021.0821.089,330,422
Feb 20, 202521.1021.2320.9121.1421.145,997,552
Feb 19, 202520.9321.2320.7821.0621.067,028,852
Feb 18, 202521.2921.3820.9121.0321.035,623,150
Feb 17, 202521.7021.7721.1721.3521.357,222,582
Feb 14, 202521.5921.8321.5021.7021.705,895,208
Feb 13, 202521.1322.1821.0321.6021.6013,770,289
Feb 12, 202520.9021.2020.7621.1921.195,347,427
Feb 11, 202521.0421.1520.8221.0321.034,545,834
Feb 10, 202520.9221.1520.7121.0421.048,556,277
Feb 7, 202520.2920.9820.1820.7120.719,312,451
Feb 6, 202520.3620.4219.9520.3920.3911,679,163
Feb 5, 202521.0221.0920.3220.4520.458,477,159
Jan 27, 202520.8821.2320.8120.8920.897,353,579
Jan 24, 202520.6820.9920.5420.8320.836,346,715
Jan 23, 202520.8020.8820.5420.6920.696,530,592
Jan 22, 202521.0221.2020.5120.6520.657,441,464
Jan 21, 202521.2021.3220.8721.1921.197,016,965
Jan 20, 202521.0921.3420.8221.1921.198,526,014
Jan 17, 202520.8021.1220.2220.9820.9814,903,639
Jan 16, 202521.2921.5520.8521.0021.0017,250,574
Jan 15, 202520.7720.8520.3320.4020.408,976,379
Jan 14, 202520.5320.8720.4120.8320.838,653,875
Jan 13, 202520.6020.8720.4120.5820.584,677,200
Jan 10, 202521.3421.4020.6120.6220.627,630,799
Jan 9, 202521.7421.9521.3321.3521.356,869,863
Jan 8, 202521.5021.9821.0521.7821.788,967,023
Jan 7, 202521.1621.6821.0121.5821.587,543,230
Jan 6, 202521.1921.5020.9621.1621.166,104,084
Jan 3, 202521.4621.9921.1121.2021.2011,609,050
Jan 2, 202521.4422.1721.3021.5021.5011,479,659
Dec 31, 202421.4921.8921.4221.4321.437,474,645
Dec 30, 202421.5521.7021.3121.4821.487,353,100
Dec 27, 202421.6221.8421.4021.6021.604,983,278
Dec 26, 202421.7721.8921.6121.6721.674,506,168
Dec 25, 202422.0622.0921.6621.8421.844,209,900
Dec 24, 202421.8822.2521.8622.0122.016,718,614
Dec 23, 202421.8822.1321.8321.8921.895,911,540
Dec 20, 202422.3322.5021.8521.9121.919,483,612
Dec 19, 202422.5522.6122.2922.3922.395,286,325
Dec 18, 202422.6423.0222.6422.7022.703,978,248
Dec 17, 202422.7522.9522.6122.6422.644,022,185
Dec 16, 202423.0023.0322.6422.7522.755,428,985
Dec 13, 202423.5023.6122.9022.9522.959,186,892
Dec 12, 202423.2923.7022.9023.6423.648,789,359
Dec 11, 202423.1023.4523.0023.2023.205,363,682
Dec 10, 202423.5024.0423.0523.1323.1311,227,038
Dec 9, 202422.8223.0322.4622.6822.686,505,525
Dec 6, 202422.3422.9222.2922.8922.898,823,784
Dec 5, 202422.3022.4722.1822.3222.324,549,700
Dec 4, 202422.5022.6322.3322.4222.424,413,177
Dec 3, 202422.6322.6722.2522.5222.526,441,498
Dec 2, 202422.6122.8022.2822.6622.666,308,949
Nov 29, 202422.4122.8522.4122.6622.666,262,753
Nov 28, 202422.9022.9122.4222.5022.507,010,214
Nov 27, 202421.9622.9021.8422.9022.9013,170,212
Nov 26, 202422.0722.4921.8121.9621.967,352,900
Nov 25, 202422.0322.3621.8622.0722.079,095,779
Nov 22, 202422.4422.6221.9121.9121.9110,806,200
Nov 21, 202422.4822.6422.2722.4422.446,468,027
Nov 20, 202422.6322.6522.2422.4822.488,221,469
Nov 19, 202422.6422.8722.4522.5022.506,884,681
Nov 18, 202422.8123.3022.5022.6322.638,642,510
Nov 15, 202423.2523.5422.7122.7322.738,928,860
Nov 14, 202423.4823.8523.3623.4223.426,739,512
Nov 13, 202423.6123.8723.3723.4823.487,570,877
Nov 12, 202423.7024.1823.5223.7423.7410,581,675
Nov 11, 202424.1124.1323.5123.6723.6712,576,219
Nov 8, 202424.6324.7323.8224.3024.3012,179,806
Nov 7, 202423.3324.4023.3024.3524.3513,660,015
Nov 6, 202423.7923.7923.1223.5123.5114,458,385
Nov 5, 202423.7523.8923.3023.7823.7812,952,439
Nov 4, 202424.0124.2223.7223.8323.837,527,353
Nov 1, 202424.2824.3823.8724.0124.017,356,538
Oct 31, 202424.0624.5023.4424.3024.3013,313,282
Oct 30, 202424.3824.4923.9924.0724.0711,043,069
Oct 29, 202423.9425.0823.8024.3624.3617,649,741
Oct 28, 202423.2024.2823.0123.9523.9517,607,606
Oct 25, 202422.9823.4122.9123.2623.267,644,347
Oct 24, 202423.4223.5822.8723.0123.0110,023,916
Oct 23, 202423.7124.0723.3623.4723.479,456,791
Oct 22, 202423.0024.0722.8323.7023.7016,926,458
Oct 21, 202422.9923.3822.6123.0123.0112,336,503
Oct 18, 202422.5023.3022.4223.0323.0318,033,572
Oct 17, 202422.5223.3022.4222.5122.5115,314,704
Oct 16, 202422.0423.1821.8922.5122.5116,597,997
Oct 15, 202422.1822.9921.8622.3022.3017,936,270
Oct 14, 202421.2722.4421.1022.1822.1818,103,241
Oct 11, 202421.5721.7521.0321.2521.258,842,835
Oct 10, 202421.3522.0821.2421.5421.5414,627,668
Oct 9, 202422.8422.8421.1121.3521.3522,154,847
Oct 8, 202425.5025.5022.5023.4023.4036,480,019
Sep 30, 202422.3823.3522.1823.1823.1829,285,687
Sep 27, 202421.2121.9020.9621.4521.4521,252,489
Sep 26, 202419.4320.8419.3520.8220.8217,004,145
Sep 25, 202419.3319.8519.2419.5019.5012,535,882
Sep 24, 202418.8419.2718.6719.2319.2311,004,100
Sep 23, 202418.6718.9218.5018.6518.654,534,400
Sep 20, 202418.2918.8718.1218.7318.738,735,979
Sep 19, 202418.0918.6518.0518.3418.3411,065,436
Sep 18, 202417.7418.2217.6518.0518.054,951,804
Sep 13, 202417.8818.0117.7517.7517.752,534,986
Sep 12, 202418.1218.2817.8817.9117.913,408,526
Sep 11, 202417.8318.2717.7118.1218.125,021,980
Sep 10, 202417.7318.0017.4717.9317.936,018,546
Sep 9, 202417.8317.9517.6417.7117.715,762,346
Sep 6, 202417.9918.0517.8017.8317.835,047,739
Sep 5, 2024 0.50 Dividend
Sep 5, 202418.0518.2617.8618.0018.006,386,956
Sep 4, 202418.5118.7218.3618.4817.984,840,998
Sep 3, 202418.1218.6418.0718.5518.057,779,681
Sep 2, 202418.6818.7818.1218.1217.639,064,179
Aug 30, 202418.2619.4118.0918.5318.0316,528,311
Aug 29, 202418.1818.3618.0318.3517.854,979,108
Aug 28, 202418.2018.2917.9118.1717.685,903,142
Aug 27, 202418.5018.7218.1818.3117.8110,794,176
Aug 26, 202419.4719.5219.0319.2918.774,898,912
Aug 23, 202419.0019.3718.8919.2718.755,242,633
Aug 22, 202419.6519.7319.0219.0618.547,234,759
Aug 21, 202419.7019.7819.3219.6919.165,149,700
Aug 20, 202420.2420.3019.6919.7919.255,261,588
Aug 19, 202420.1420.5620.1420.3319.783,620,740
Aug 16, 202420.3220.4620.1020.1819.634,851,500
Aug 15, 202420.3720.5920.2320.4719.923,576,065
Aug 14, 202420.7520.7620.3620.3819.833,823,600
Aug 13, 202420.9121.0320.5020.7720.213,092,734
Aug 12, 202421.0221.0720.7220.8720.313,097,812
Aug 9, 202421.2721.5121.0121.0720.504,360,616
Aug 8, 202421.0121.5520.9721.2020.636,766,729
Aug 7, 202421.2021.3520.9821.1020.533,702,610
Aug 6, 202421.1821.3320.8821.2420.674,378,190
Aug 5, 202421.0621.8021.0121.0120.445,274,700
Aug 2, 202421.2921.6921.1621.2220.653,872,600
Aug 1, 202421.6421.9421.3221.4220.846,217,316
Jul 31, 202420.5221.7020.3121.6821.0912,632,197
Jul 30, 202420.6721.0320.4420.5319.975,963,482
Jul 29, 202421.6521.8220.7320.7720.2111,522,568
Jul 26, 202422.0022.1921.1021.6821.0916,433,557
Jul 25, 202420.1120.3820.0720.2319.682,483,688
Jul 24, 202420.3720.4820.1220.1819.632,822,078
Jul 23, 202420.7620.8020.4320.4519.903,415,894
Jul 22, 202421.0821.1420.7320.8520.294,238,663
Jul 19, 202421.1221.1220.8521.0820.514,569,171
Jul 18, 202420.9521.2420.8121.1820.613,346,366
Jul 17, 202420.8121.1620.6421.0220.455,192,000
Jul 16, 202421.0121.0420.7020.8820.324,338,259
Jul 15, 202421.2221.2220.8320.9720.403,343,481
Jul 12, 202421.2021.5021.0221.3120.734,168,153
Jul 11, 202421.0921.4520.9321.1520.584,945,873
Jul 10, 202421.0221.1020.7520.8520.293,143,480
Jul 9, 202420.9521.2120.6021.1720.605,774,119
Jul 8, 202421.6221.6420.7921.1720.606,450,846
Jul 5, 202421.6021.8521.4021.6521.063,477,395
Jul 4, 202421.7922.0021.5221.5620.983,628,347
Jul 3, 202422.0022.3021.8421.8521.264,481,590
Jul 2, 202422.3322.6521.7021.9621.376,465,008
Jul 1, 202422.0522.5722.0522.4221.814,124,500
Jun 28, 202422.4022.5321.9522.1021.506,972,251
Jun 27, 202422.8923.1722.2522.4721.864,986,191
Jun 26, 202422.7223.1622.6822.9522.333,779,976
Jun 25, 202422.2723.0922.2122.8422.226,732,572
Jun 24, 202422.4522.5221.9022.2721.676,466,213
Jun 21, 202422.5422.7822.4022.5921.984,455,440
Jun 20, 202422.8123.0322.5222.6222.014,237,098
Jun 19, 202423.3823.4322.8622.9922.375,862,158
Jun 18, 202423.7823.8223.3323.3722.744,467,632
Jun 17, 202423.9724.0823.7123.7523.113,715,690
Jun 14, 202423.5624.1923.5624.1123.465,702,761
Jun 13, 202424.0524.1523.6123.6823.045,176,781
Jun 12, 202423.8624.2023.8024.0523.404,410,594
Jun 11, 202423.5024.0623.3223.8723.225,199,600
Jun 7, 202423.9124.0423.1623.5722.939,280,233
Jun 6, 202423.7924.1023.7023.8823.234,867,825
Jun 5, 202424.2424.4023.7623.7923.155,062,240
Jun 4, 202423.8224.3023.6524.1923.547,099,304
Jun 3, 202424.0024.1723.6423.7823.147,173,450
May 31, 202424.6224.8324.0624.0823.4310,149,109
May 30, 202424.5624.7824.3324.6623.997,993,400
May 29, 2024 0.50 Dividend
May 29, 202424.8424.9024.5024.6123.944,877,756
May 28, 202425.5625.8125.1825.2424.076,595,165
May 27, 202425.6725.7925.1025.5824.399,788,800
May 24, 202425.7725.9525.3725.6224.437,797,332
May 23, 202425.9426.2125.5825.9924.799,109,595
May 22, 202426.8326.8725.9226.0624.8512,905,936
May 21, 202426.5127.1226.4026.8325.5913,055,864
May 20, 202426.8127.4226.6026.9325.6823,148,513
May 17, 202426.1726.8225.5126.7625.5225,479,063
May 16, 202426.0826.5825.7026.2325.0124,096,891
May 15, 202424.4426.4524.4126.0924.8825,737,285
May 14, 202424.6124.8524.2824.5623.427,783,258
May 13, 202424.3324.9523.9724.7723.629,364,402
May 10, 202424.3824.5223.9124.4123.2810,082,321
May 9, 202424.0024.6723.9624.4023.278,687,420
May 8, 202424.6024.7823.9523.9822.877,624,613
May 7, 202424.6824.6924.1424.6523.5111,753,697
May 6, 202424.1924.9624.1624.8023.6518,264,848
Apr 30, 202423.8824.1423.3523.6922.5911,361,069
Apr 29, 202422.5824.0022.5123.8522.7525,145,399
Apr 26, 202422.2822.8422.0122.7121.6622,704,954
Apr 25, 202423.4123.5022.1422.5021.4629,125,301
Apr 24, 202424.4124.4623.3223.8022.7010,404,578
Apr 23, 202424.2624.6124.1624.4223.297,639,437
Apr 22, 202424.7125.1724.4124.4923.368,106,683
Apr 19, 202424.5024.9124.4024.6923.558,755,916
Apr 18, 202424.0425.1424.0124.6223.4812,866,897
Apr 17, 202423.5624.2023.3524.2023.0811,421,187
Apr 16, 202423.5424.1623.3123.5722.489,823,085
Apr 15, 202423.4523.9923.3623.6322.547,470,995
Apr 12, 202423.4023.7623.2323.4322.345,403,858
Apr 11, 202422.9023.1922.7523.0221.956,137,260
Apr 10, 202423.3023.3722.8222.9421.885,408,365
Apr 9, 202423.3723.6523.2623.3722.295,068,007
Apr 8, 202424.3024.3823.2523.3322.256,666,312
Apr 3, 202424.2824.4624.1024.1923.074,351,166