Shenzhen - Delayed Quote CNY

RoboTechnik Intelligent Technology Co., LTD (300757.SZ)

Compare
193.94
+4.63
+(2.45%)
At close: January 22 at 3:04:52 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 2025189.24198.60188.01193.94193.947,552,773
Jan 21, 2025189.91191.00185.00189.31189.315,190,310
Jan 20, 2025188.00192.72185.14189.29189.295,458,060
Jan 17, 2025188.48193.98185.19189.95189.957,869,740
Jan 16, 2025170.78195.79168.10190.00190.0012,824,657
Jan 15, 2025166.00169.99162.55167.50167.507,021,415
Jan 14, 2025160.91164.81155.50164.29164.297,774,775
Jan 13, 2025154.70162.45154.70158.54158.546,878,796
Jan 10, 2025158.01161.99153.01153.01153.016,606,195
Jan 9, 2025168.78170.16162.50162.90162.907,409,217
Jan 8, 2025162.20174.22162.00169.80169.8010,764,608
Jan 7, 2025160.57163.00154.00162.89162.8910,133,057
Jan 6, 2025164.00177.00160.00160.00160.0013,316,470
Jan 3, 2025218.00219.99198.01200.00200.007,882,603
Jan 2, 2025224.00228.33214.07215.66215.667,510,620
Dec 31, 2024228.00241.60225.01225.32225.328,321,120
Dec 30, 2024223.73233.00216.50227.50227.508,473,396
Dec 27, 2024203.00239.84201.23227.44227.4411,455,878
Dec 26, 2024201.00205.95198.00202.00202.007,801,240
Dec 25, 2024195.03201.43193.00194.69194.693,767,870
Dec 24, 2024200.00203.00188.30197.87197.875,834,688
Dec 23, 2024206.96209.87196.00197.26197.267,804,994
Dec 20, 2024182.00194.97181.22189.19189.199,512,354
Dec 19, 2024164.00172.52162.83169.24169.245,415,344
Dec 18, 2024176.96179.00166.97167.85167.857,036,085
Dec 17, 2024182.33183.80177.00177.58177.585,027,537
Dec 16, 2024200.00201.90165.25182.88182.889,351,442
Dec 13, 2024204.05208.44198.28199.00199.008,966,948
Dec 12, 2024195.00215.30191.00208.50208.5011,423,313
Dec 11, 2024180.99195.71180.99188.00188.007,850,140
Dec 10, 2024182.00185.30175.51181.32181.326,656,424
Dec 9, 2024182.11183.37172.00175.22175.227,541,922
Dec 6, 2024179.91189.88179.91185.00185.006,231,876
Dec 5, 2024181.00184.19179.21180.50180.503,583,710
Dec 4, 2024182.85186.00179.30179.70179.704,402,143
Dec 3, 2024185.04188.38181.88183.68183.686,241,421
Dec 2, 2024184.93191.90181.12188.01188.016,692,421
Nov 29, 2024186.01195.88184.00187.63187.635,960,602
Nov 28, 2024187.97195.53182.88188.15188.156,464,583
Nov 27, 2024184.77188.50178.00188.43188.436,027,275
Nov 26, 2024190.00190.00182.63186.16186.164,820,922
Nov 25, 2024190.90196.70182.61187.10187.107,635,643
Nov 22, 2024205.00208.80195.10195.49195.496,399,000
Nov 21, 2024188.00210.50187.00208.00208.009,345,131
Nov 20, 2024190.00199.84190.00193.88193.887,735,157
Nov 19, 2024191.99195.18178.33190.00190.009,494,720
Nov 18, 2024189.91195.61184.66190.30190.307,458,305
Nov 15, 2024209.89212.27193.33193.57193.579,907,652
Nov 14, 2024225.00225.00208.40210.30210.308,794,107
Nov 13, 2024228.80230.80216.00227.98227.987,410,694
Nov 12, 2024223.29235.66223.17230.99230.997,542,369
Nov 11, 2024245.00255.00221.06225.00225.0012,663,525
Nov 8, 2024211.01235.00211.01234.49234.4913,843,738
Nov 7, 2024204.93219.61200.98209.10209.109,944,768
Nov 6, 2024204.00218.00202.55204.89204.899,242,348
Nov 5, 2024203.80206.58199.80204.33204.338,227,850
Nov 4, 2024196.60208.88196.60204.98204.987,658,332
Nov 1, 2024201.18203.27190.66196.60196.609,381,475
Oct 31, 2024212.66212.66197.60206.90206.9010,221,022
Oct 30, 2024201.00216.40201.00213.00213.0010,362,120
Oct 29, 2024200.01223.97199.68205.00205.0014,871,004
Oct 28, 2024196.00204.00193.04199.59199.598,117,355
Oct 25, 2024204.10207.65199.00200.46200.468,881,741
Oct 24, 2024201.00206.03196.00200.98200.989,395,333
Oct 23, 2024201.00219.62201.00204.44204.4412,802,533
Oct 22, 2024210.11214.00201.30207.00207.0013,647,570
Oct 21, 2024193.07222.22191.00208.70208.7022,058,931
Oct 18, 2024160.00190.67160.00190.67190.6718,409,095
Oct 17, 2024159.00163.40157.10158.89158.8913,882,453
Oct 16, 2024173.99177.00146.84156.02156.0220,892,369
Oct 15, 2024178.00189.90172.98174.40174.4017,260,694
Oct 14, 2024150.00179.40144.88179.40179.4017,488,339
Oct 11, 2024151.00159.99146.60149.50149.5014,753,373
Oct 10, 2024158.85172.00145.00155.60155.6018,898,831
Oct 9, 2024140.00167.75137.60151.38151.3819,922,986
Oct 8, 2024139.80139.80129.00139.80139.8015,232,690
Sep 30, 202498.44117.3897.91116.50116.5016,483,479
Sep 27, 202494.20100.4593.5898.4498.4411,730,411
Sep 26, 202493.4094.9090.1094.4294.4210,831,870
Sep 25, 202488.36101.3687.4094.8094.8013,361,134
Sep 24, 202480.4285.5178.8884.7984.799,158,883
Sep 23, 202480.5083.9880.0080.0680.064,413,800
Sep 20, 202480.2081.1978.6681.0081.004,286,260
Sep 19, 202482.0082.0079.0079.5779.574,638,360
Sep 18, 202479.5081.2579.1981.0881.084,192,926
Sep 13, 202480.3081.7079.6680.3380.336,011,027
Sep 12, 2024 0.05 Dividend
Sep 12, 202478.8882.2578.0580.3080.308,862,671
Sep 11, 202471.0177.6869.9276.5576.508,259,612
Sep 10, 202470.9571.6069.8070.6370.584,388,417
Sep 9, 202470.5071.7768.0670.9570.905,486,667
Sep 6, 202476.3976.8172.0072.2072.155,509,963
Sep 5, 202475.6678.7375.5976.6076.553,331,240
Sep 4, 202474.5076.6672.5075.8075.754,368,860
Sep 3, 202479.1579.7777.3078.3978.343,093,230
Sep 2, 202483.0084.2379.0179.0178.964,617,360
Aug 30, 202480.5184.0080.5183.3383.274,439,140
Aug 29, 202478.8081.3977.3080.7780.714,168,297
Aug 28, 202478.4580.8078.4579.2779.222,540,820
Aug 27, 202477.9579.9477.9179.0378.982,770,260
Aug 26, 202477.6079.3077.5278.4978.443,307,586
Aug 23, 202479.0179.6677.0177.2077.154,255,393
Aug 22, 202482.2482.5078.5880.0279.965,069,981
Aug 21, 202481.0783.6581.0782.3082.242,929,940
Aug 20, 202484.0084.0081.8682.0782.012,927,240
Aug 19, 202484.9484.9482.6282.9782.914,359,820
Aug 16, 202482.8086.6082.3084.9484.886,354,020
Aug 15, 202480.9482.6480.5081.7681.703,084,760
Aug 14, 202483.0083.1780.9181.3381.273,887,460
Aug 13, 202482.9483.9381.3082.4582.393,834,400
Aug 12, 202482.9184.2882.0182.1982.132,997,149
Aug 9, 202485.0085.4683.5083.7283.663,870,509
Aug 8, 202483.0284.5781.7083.0783.014,169,580
Aug 7, 202486.2686.7784.6684.7784.714,432,690
Aug 6, 202482.9087.3581.7286.4086.3411,306,760
Aug 5, 202486.9587.3579.2079.2379.1812,850,634
Aug 2, 202493.6494.3590.1390.6190.556,860,890
Aug 1, 202499.00100.0094.8394.8994.826,655,115
Jul 31, 202495.7099.5093.4197.4097.3310,563,772
Jul 30, 202499.3399.9795.7096.2696.1912,823,841
Jul 29, 202485.8596.8385.5096.8396.7615,361,739
Jul 26, 202480.7382.0980.0180.6980.633,019,410
Jul 25, 202482.0082.9778.5380.6080.545,141,368
Jul 24, 202482.9486.7082.6183.5183.454,432,534
Jul 23, 202484.8587.4683.9584.7884.726,171,282
Jul 22, 202483.4485.3882.0085.0885.024,020,510
Jul 19, 202482.4885.2082.2283.0082.943,981,653
Jul 18, 202482.8884.5680.2583.1183.056,785,052
Jul 17, 202485.8490.9985.5886.8386.778,382,808
Jul 16, 202485.6186.8984.7486.3286.264,728,214
Jul 15, 202485.3087.6184.2086.0085.944,100,768
Jul 12, 202485.1287.7384.6286.3086.245,526,683
Jul 11, 202486.5187.4784.6886.7586.697,037,860
Jul 10, 202483.1487.5083.1485.9085.847,769,219
Jul 9, 202479.5884.0078.4583.8783.817,967,500
Jul 8, 202480.0081.8979.0779.8579.793,913,011
Jul 5, 202478.1782.1876.6080.2680.205,359,420
Jul 4, 202482.0382.6878.0078.7278.674,995,856
Jul 3, 202480.8283.0979.2081.1581.094,531,962
Jul 2, 202486.8087.3378.3080.9880.929,228,972
Jul 1, 202486.3588.1085.4087.6587.594,529,432
Jun 28, 202483.0088.0082.1687.3587.297,374,720
Jun 27, 202485.1385.2681.8082.5082.445,355,420
Jun 26, 202485.4686.5784.0285.9385.876,088,790
Jun 25, 202485.7186.2082.8283.6183.556,141,545
Jun 24, 202490.5092.6086.3287.1387.076,939,585
Jun 21, 202491.0093.0086.8990.5090.449,040,261
Jun 20, 202493.6598.0090.3591.1991.1312,962,243
Jun 19, 202490.6991.4487.8089.0288.965,418,114
Jun 18, 202490.7793.6089.0690.6890.628,088,992
Jun 17, 202490.5392.8089.1789.8589.796,886,335
Jun 14, 202486.3091.9685.1690.6390.5711,584,372
Jun 13, 2024 0.18 Dividend
Jun 13, 202486.0388.2484.5385.6885.626,192,259
Jun 13, 2024 1.4:1 Stock Splits
Jun 12, 202478.2489.7978.2486.8986.659,861,961
Jun 11, 202476.3480.2776.3479.3979.173,841,258
Jun 7, 202478.2179.1475.7177.1476.934,365,772
Jun 6, 202481.3483.0177.7778.2378.016,230,887
Jun 5, 202481.3282.0679.9980.0479.823,261,396
Jun 4, 202483.9684.2179.6480.9680.737,444,852
Jun 3, 202484.6487.8684.4384.9084.676,791,814
May 31, 202483.6886.9983.5785.0384.795,166,180
May 30, 202488.0388.4684.3084.3684.127,093,319
May 29, 202486.4391.9983.6389.3289.0710,796,781
May 28, 202481.4488.2180.8184.2984.057,751,052
May 27, 202484.9186.1180.7481.9981.768,771,973
May 24, 202489.8693.5685.8386.1185.8710,538,514
May 23, 202490.7193.9187.2991.4991.2310,533,094
May 22, 202488.6690.0487.8789.7989.545,717,854
May 21, 202493.0094.2887.5989.3689.1110,049,020
May 20, 202492.9695.7192.2193.5193.259,670,679
May 17, 202488.0196.2188.0094.8694.6013,637,079
May 16, 202486.9892.1484.2290.8290.5714,259,896
May 15, 202482.1487.8482.0484.2183.9711,282,381
May 14, 202480.9383.2579.6481.9581.728,414,212
May 13, 202478.2183.1877.9281.5781.359,718,170
May 10, 202479.2979.2977.0578.2178.006,682,830
May 9, 202481.7182.1378.6179.7379.517,081,282
May 8, 202481.4383.3779.9781.7181.497,436,492
May 7, 202484.9285.1480.4482.5182.2810,906,277
May 6, 202495.4395.4379.3083.0782.8420,329,566
Apr 30, 202491.7996.4191.5193.5793.319,434,091
Apr 29, 202491.7997.3791.4394.0793.8114,423,213
Apr 26, 202480.0193.5778.5792.1491.8920,902,252
Apr 25, 202478.5580.3677.5078.2978.0711,423,855
Apr 24, 202472.1482.8971.1981.5881.3516,464,466
Apr 23, 202474.1175.2771.3471.6371.437,424,625
Apr 22, 202469.9975.0569.4972.2172.019,183,300
Apr 19, 202475.8176.7971.4373.8273.629,363,970
Apr 18, 202473.2178.3371.5175.8175.6011,353,693
Apr 17, 202473.8877.0172.0777.0176.7911,116,151
Apr 16, 202473.9576.0770.7371.0570.8510,312,722
Apr 15, 202479.8281.3473.4475.2475.0412,483,128
Apr 12, 202477.9982.7777.9379.6879.4612,600,817
Apr 11, 202478.9279.4976.8676.8676.647,260,386
Apr 10, 202480.1481.7976.4377.9177.708,609,512
Apr 9, 202478.8281.5176.7180.1479.9212,152,212
Apr 8, 202485.1685.4379.7780.3480.1216,884,393
Apr 3, 202487.8691.2784.7687.7187.4618,357,777
Apr 2, 2024104.29105.7184.8984.8984.6626,594,978
Apr 1, 2024114.95116.66101.43106.11105.8217,026,182
Mar 29, 2024102.92109.20101.79111.06110.7510,256,717
Mar 28, 202496.79101.7795.79100.66100.3915,906,723
Mar 27, 202496.5099.6291.4398.5098.2317,515,680
Mar 26, 202498.94101.2191.9395.0094.7418,747,800
Mar 25, 202499.29102.1399.2999.7199.449,859,411
Mar 22, 202499.99102.0097.86100.1999.9111,975,537
Mar 21, 202494.30105.4593.57100.1699.8820,608,205
Mar 20, 202492.5594.9991.2694.9994.7311,883,916
Mar 19, 202490.7093.4987.1692.3992.1416,044,095
Mar 18, 202493.0094.6491.1492.4392.1714,689,703
Mar 15, 202491.0794.6990.2294.0793.8116,215,178
Mar 14, 202489.2995.3688.2192.2191.9616,991,886
Mar 13, 202496.3697.6890.7191.0790.8221,154,910
Mar 12, 202491.4395.4186.4393.3993.1320,587,701
Mar 11, 202487.9393.0087.0392.3692.1017,037,245
Mar 8, 202491.6496.6486.7992.5492.2822,207,778
Mar 7, 202488.5791.4385.0989.1588.9018,917,595
Mar 6, 202478.2191.7177.8687.7787.5323,788,905
Mar 5, 202479.2981.0575.5077.7777.5621,460,608
Mar 4, 202472.7780.7469.9180.7480.5225,100,059
Mar 1, 202460.3670.1959.2167.2967.1021,671,143
Feb 29, 202453.0060.7152.8658.4958.3315,022,877
Feb 28, 202454.2959.2950.7250.7250.5813,042,197
Feb 27, 202447.5055.0346.5652.0751.9311,536,491
Feb 26, 202445.0449.6944.6148.4348.2910,291,766
Feb 23, 202448.0650.5146.6246.8146.6811,736,688
Feb 22, 202446.9747.2144.7546.0545.929,250,904
Feb 21, 202447.1447.1444.5145.2045.0812,644,769
Feb 20, 202444.2949.2942.5949.2949.1510,794,163
Feb 19, 202437.5141.7937.5041.0740.969,004,720
Feb 8, 202432.0435.9531.9135.5035.406,773,050
Feb 7, 202432.2934.7530.9931.7931.706,708,291
Feb 6, 202430.1033.0428.3132.1832.096,784,041
Feb 5, 202433.8133.8829.4930.5630.476,504,255
Feb 2, 202437.2037.7032.7933.8933.806,622,700
Feb 1, 202435.3038.4335.0037.1137.014,899,160
Jan 31, 202438.5038.8936.0136.1236.024,081,742
Jan 30, 202439.9140.3438.5438.5438.433,046,033
Jan 29, 202443.9344.1537.1440.0039.895,123,986
Jan 26, 202445.0845.2643.2943.5843.462,960,160
Jan 25, 202444.6446.2144.0445.3245.204,120,132
Jan 24, 202446.0746.7143.0444.8844.753,820,476
Jan 23, 202444.2947.1943.5846.0045.874,560,626
Jan 22, 202446.7948.2643.5744.2944.164,516,202

Related Tickers

323280.KQ Taesung Co.,Ltd.
33,250.00
+0.91%
 
002851.SZ Shenzhen Megmeet Electrical Co., LTD
71.18
+0.25%
 
7013.T IHI Corporation
8,688.00
+3.86%
 
FLS.CO FLSmidth & Co. A/S
368.00
+0.66%
 
VALMT.HE Valmet Oyj
26.10
+0.46%
 
SMR NuScale Power Corporation
25.57
-0.16%
 
6215.TW Aurotek Corporation
114.00
+0.44%
 
SYM Symbotic Inc.
33.29
-0.42%