Shanghai - Delayed Quote
CNY
Beijing Roborock Technology Co., Ltd. (688169.SS)
126.99
+17.91
(+16.42%)
At close: 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
115.01
129.50
113.00
126.99
126.99
12,399,976
Oct 30, 2026
107.50
110.72
106.20
109.08
109.08
4,157,173
Oct 29, 2026
105.60
108.95
105.12
108.20
108.20
3,768,537
Oct 28, 2026
105.92
108.82
104.66
107.19
107.19
5,142,200
Oct 27, 2026
112.90
113.80
105.60
105.81
105.81
4,898,964
Oct 26, 2026
111.72
115.17
110.10
113.50
113.50
6,602,815
Oct 23, 2026
104.66
112.99
104.00
112.46
112.46
6,495,558
Oct 22, 2026
105.20
108.48
104.31
104.51
104.51
4,294,300
Oct 21, 2026
107.50
107.82
104.34
105.57
105.57
3,192,414
Oct 20, 2026
105.00
108.10
104.48
107.82
107.82
3,478,902
Oct 19, 2026
101.43
106.15
101.43
105.93
105.93
4,082,913
Oct 16, 2026
103.00
104.27
101.44
102.00
102.00
3,774,530
Oct 15, 2026
99.80
104.50
99.79
103.10
103.10
6,200,452
Oct 14, 2026
108.09
108.25
100.67
101.78
101.78
7,320,383
Oct 13, 2026
107.51
109.59
105.58
108.43
108.43
4,127,384
Oct 12, 2026
108.00
111.36
107.16
107.77
107.77
3,804,181
Oct 9, 2026
107.28
108.79
105.83
108.14
108.14
5,266,882
Oct 8, 2026
118.00
118.51
104.72
107.15
107.15
11,366,223
Sep 30, 2026
114.80
119.40
113.82
118.76
118.76
4,912,784
Sep 29, 2026
115.00
115.98
113.98
114.76
114.76
2,983,267
Sep 28, 2026
115.93
117.73
115.05
116.39
116.39
5,026,966
Sep 24, 2026
116.38
116.50
114.51
114.60
114.60
2,664,816
Sep 23, 2026
117.34
117.87
115.81
116.38
116.38
3,532,569
Sep 22, 2026
119.33
121.49
117.26
117.50
117.50
4,214,371
Sep 21, 2026
118.50
120.48
117.42
118.60
118.60
4,552,786
Sep 18, 2026
120.09
121.00
117.00
118.60
118.60
4,993,871
Sep 17, 2026
119.59
121.85
119.08
120.55
120.55
2,668,448
Sep 16, 2026
123.33
123.67
118.59
120.02
120.02
4,972,827
Sep 15, 2026
120.10
124.60
119.09
123.67
123.67
5,278,539
Sep 14, 2026
118.00
120.70
117.02
120.39
120.39
3,402,425
Sep 11, 2026
120.13
122.40
118.67
119.62
119.62
5,691,634
Sep 10, 2026
126.11
126.80
121.38
121.80
121.80
4,820,883
Sep 9, 2026
126.31
127.45
124.21
126.79
126.79
4,591,390
Sep 8, 2026
128.87
129.44
126.05
126.90
126.90
3,383,042
Sep 7, 2026
130.00
130.68
125.60
128.50
128.50
6,746,099
Sep 4, 2026
133.00
135.00
131.11
132.00
132.00
4,848,056
Sep 3, 2026
130.00
134.21
129.30
132.41
132.41
6,264,944
Sep 2, 2026
131.58
133.45
128.94
129.05
129.05
6,239,587
Sep 1, 2026
126.81
137.56
126.81
133.58
133.58
10,853,083
Aug 31, 2026
128.80
128.84
125.58
127.48
127.48
6,755,464
Aug 28, 2026
130.00
132.00
128.01
128.60
128.60
6,619,443
Aug 27, 2026
131.50
133.33
129.29
130.60
130.60
8,554,557
Aug 26, 2026
137.00
137.69
130.03
131.57
131.57
14,984,493
Aug 25, 2026
125.00
135.00
125.00
135.00
135.00
19,396,095
Aug 24, 2026
116.00
116.46
111.03
112.50
112.50
5,607,318
Aug 21, 2026
119.23
119.84
116.02
116.46
116.46
3,389,451
Aug 20, 2026
118.51
121.20
118.00
119.60
119.60
4,673,832
Aug 19, 2026
119.71
121.70
117.60
118.00
118.00
7,080,574
Aug 18, 2026
112.90
121.65
112.16
120.80
120.80
11,832,079
Aug 17, 2026
106.61
113.33
106.42
113.24
113.24
8,818,474
Aug 14, 2026
106.50
108.74
105.55
106.63
106.63
4,072,155
Aug 13, 2026
109.30
110.14
105.67
105.75
105.75
4,487,019
Aug 12, 2026
111.01
111.10
108.52
109.09
109.09
3,856,608
Aug 11, 2026
110.97
113.68
109.39
111.47
111.47
5,695,336
Aug 10, 2026
106.51
111.44
106.02
110.63
110.63
6,876,501
Aug 7, 2026
106.00
107.80
105.04
106.62
106.62
6,244,310
Aug 6, 2026
108.13
108.13
105.16
105.62
105.62
5,239,334
Aug 5, 2026
109.01
109.60
107.00
108.23
108.23
5,567,384
Aug 4, 2026
112.83
112.90
108.79
109.14
109.14
4,562,841
Aug 3, 2026
110.19
112.98
108.80
110.82
110.82
5,294,569
Jul 31, 2026
110.50
111.58
108.22
111.31
111.31
10,153,421
Jul 30, 2026
110.05
114.75
110.04
113.80
113.80
8,961,464
Jul 29, 2026
104.02
112.00
103.97
111.15
111.15
10,805,983
Jul 28, 2026
101.69
105.98
101.10
105.07
105.07
7,308,020
Jul 27, 2026
97.07
102.85
96.66
102.36
102.36
5,992,578
Jul 24, 2026
99.30
99.86
96.83
97.06
97.06
3,750,557
Jul 23, 2026
99.76
101.20
99.23
100.34
100.34
3,577,019
Jul 22, 2026
0.5267
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 22, 2026
102.32
102.92
99.42
100.80
100.80
6,611,242
Jul 21, 2026
101.51
107.49
101.51
103.82
103.29
10,488,638
Jul 20, 2026
99.66
104.41
97.07
102.20
101.68
9,740,428
Jul 17, 2026
106.00
106.00
98.68
99.17
98.67
9,780,292
Jul 16, 2026
102.00
107.43
101.58
106.00
105.46
10,951,638
Jul 15, 2026
98.99
104.87
98.08
102.92
102.40
7,656,518
Jul 14, 2026
99.01
102.28
98.10
99.70
99.19
5,618,656
Jul 13, 2026
99.30
100.08
98.18
99.10
98.60
5,729,050
Jul 10, 2026
96.74
101.58
95.70
100.02
99.51
7,727,941
Jul 9, 2026
95.50
97.37
95.02
97.05
96.56
5,499,516
Jul 8, 2026
96.00
97.92
94.70
96.19
95.70
5,077,085
Jul 7, 2026
97.49
98.88
96.00
96.28
95.79
5,690,442
Jul 6, 2026
99.00
99.50
96.96
97.49
97.00
6,781,981
Jul 3, 2026
95.99
100.80
95.51
99.60
99.09
10,189,499
Jul 2, 2026
96.13
97.99
95.12
95.35
94.87
6,706,072
Jul 1, 2026
94.97
97.50
92.88
95.87
95.38
6,129,853
Jun 30, 2026
93.70
95.20
93.00
94.97
94.49
5,095,168
Jun 29, 2026
91.01
94.65
89.53
93.55
93.08
6,679,035
Jun 26, 2026
95.01
95.94
91.59
91.59
91.13
6,493,737
Jun 25, 2026
92.02
97.67
91.94
95.94
95.45
8,921,824
Jun 24, 2026
94.89
95.84
92.28
92.49
92.02
7,203,234
Jun 23, 2026
97.52
98.38
94.47
94.96
94.48
6,018,389
Jun 22, 2026
97.04
98.67
93.86
98.47
97.97
8,947,112
Jun 18, 2026
97.51
99.92
95.93
97.27
96.78
6,773,675
Jun 17, 2026
99.98
100.58
96.80
97.51
97.02
8,279,388
Jun 16, 2026
102.47
102.47
99.80
100.40
99.89
6,453,593
Jun 15, 2026
100.85
104.50
100.68
102.60
102.08
7,924,033
Jun 12, 2026
101.00
101.99
98.43
101.99
101.47
12,563,244
Jun 11, 2026
103.82
105.64
98.81
100.24
99.73
9,427,127
Jun 10, 2026
109.90
111.07
105.13
105.28
104.75
6,307,415
Jun 9, 2026
113.02
114.00
109.80
111.07
110.51
5,513,163
Jun 8, 2026
106.90
115.29
106.50
112.80
112.23
11,030,618
Jun 5, 2026
104.21
110.98
102.68
108.68
108.13
8,735,901
Jun 4, 2026
103.88
105.96
103.28
104.20
103.67
4,253,234
Jun 3, 2026
106.08
107.14
103.80
104.87
104.34
6,137,193
Jun 2, 2026
107.98
108.77
103.80
106.03
105.49
5,460,047
Jun 1, 2026
103.69
109.72
103.69
107.98
107.43
9,532,809
May 29, 2026
111.33
112.00
102.54
102.54
102.02
10,769,360
May 28, 2026
117.01
117.32
110.03
112.00
111.43
9,190,430
May 27, 2026
121.60
122.20
117.00
117.00
116.41
8,608,666
May 26, 2026
125.08
127.91
121.29
121.95
121.33
8,240,090
May 25, 2026
125.80
126.71
123.96
125.08
124.45
7,460,731
May 22, 2026
131.50
131.60
125.88
126.82
126.18
9,748,820
May 21, 2026
128.00
134.48
127.17
130.17
129.51
12,367,991
May 20, 2026
126.50
130.44
125.13
128.25
127.60
8,565,069
May 19, 2026
128.61
133.33
127.13
127.80
127.15
12,657,702
May 18, 2026
122.00
129.44
121.03
128.45
127.80
14,778,042
May 15, 2026
116.79
124.98
115.40
122.12
121.50
14,069,869
May 14, 2026
119.99
120.82
116.31
116.41
115.82
6,739,760
May 13, 2026
115.00
121.46
113.91
120.00
119.39
10,084,461
May 12, 2026
119.80
119.98
115.00
115.12
114.54
7,870,222
May 11, 2026
120.88
120.88
118.00
119.38
118.77
7,905,875
May 8, 2026
118.85
121.25
117.17
120.87
120.26
8,794,801
May 7, 2026
117.49
119.30
116.52
118.10
117.50
6,761,215
May 6, 2026
116.55
117.53
114.55
116.73
116.14
6,374,156
Apr 30, 2026
117.11
118.68
115.28
115.80
115.21
5,663,581
Apr 29, 2026
117.58
118.20
116.52
117.86
117.26
4,444,032
Apr 28, 2026
118.50
119.89
116.86
117.17
116.58
5,492,659
Apr 27, 2026
115.50
120.82
115.50
118.68
118.08
7,102,334
Apr 24, 2026
118.11
118.11
113.40
115.43
114.84
8,096,903
Apr 23, 2026
122.92
124.88
117.84
118.14
117.54
10,620,687
Apr 22, 2026
117.70
118.02
115.62
116.76
116.17
4,613,475
Apr 21, 2026
120.21
120.30
116.45
118.55
117.95
5,759,527
Apr 20, 2026
111.27
122.34
111.00
120.21
119.60
11,579,015
Apr 17, 2026
111.33
113.49
110.30
111.27
110.71
4,598,478
Apr 16, 2026
113.62
114.77
110.00
111.95
111.38
8,097,998
Apr 15, 2026
113.42
115.74
113.20
113.62
113.04
4,090,839
Apr 14, 2026
113.98
114.98
112.15
113.42
112.84
4,296,908
Apr 13, 2026
115.20
115.55
112.32
112.89
112.32
4,590,934
Apr 10, 2026
114.80
117.67
114.76
115.96
115.37
3,512,376
Apr 9, 2026
117.89
117.89
113.98
114.00
113.42
4,370,808
Apr 8, 2026
117.60
118.89
115.88
118.83
118.23
3,787,361
Apr 7, 2026
114.58
115.62
113.65
114.10
113.52
2,648,569
Apr 3, 2026
119.18
119.18
114.42
114.80
114.22
3,565,528
Apr 2, 2026
120.14
120.48
118.30
118.70
118.10
2,141,209
Apr 1, 2026
121.30
121.88
119.81
120.56
119.95
2,780,878
Mar 31, 2026
122.00
123.00
119.80
119.98
119.37
2,307,441
Mar 30, 2026
122.00
123.86
121.26
121.71
121.09
2,364,399
Mar 27, 2026
121.40
123.86
121.10
123.24
122.61
1,962,016
Mar 26, 2026
125.11
125.79
122.11
122.50
121.88
1,731,983
Mar 25, 2026
123.36
125.20
123.00
124.88
124.25
2,217,890
Mar 24, 2026
122.61
123.50
121.37
123.12
122.50
2,672,387
Mar 23, 2026
124.02
124.21
119.40
122.12
121.50
5,073,895
Mar 20, 2026
126.12
128.11
125.41
125.68
125.04
2,509,564
Mar 19, 2026
125.90
127.08
124.77
126.05
125.41
3,427,319
Mar 18, 2026
129.00
129.48
127.31
127.79
127.14
2,598,986
Mar 17, 2026
128.61
130.15
128.60
129.38
128.72
2,835,256
Mar 16, 2026
130.37
131.42
127.60
128.77
128.12
5,999,163
Mar 13, 2026
133.67
133.79
129.51
132.77
132.10
6,029,508
Mar 12, 2026
134.39
135.80
133.13
134.38
133.70
3,807,997
Mar 11, 2026
133.72
135.67
133.21
134.50
133.82
2,364,537
Mar 10, 2026
132.80
134.40
132.13
133.72
133.04
2,591,118
Mar 9, 2026
133.02
133.03
128.50
131.20
130.53
3,768,903
Mar 6, 2026
133.08
135.08
132.77
134.63
133.95
2,292,823
Mar 5, 2026
135.09
135.47
133.08
133.82
133.14
2,436,135
Mar 4, 2026
134.00
135.19
132.77
133.03
132.36
2,738,470
Mar 3, 2026
139.36
141.37
135.09
135.14
134.45
4,176,300
Mar 2, 2026
141.66
141.66
138.00
138.72
138.02
4,236,952
Feb 27, 2026
145.21
145.97
142.60
143.09
142.36
3,579,974
Feb 26, 2026
150.78
151.38
145.20
145.30
144.56
4,396,758
Feb 25, 2026
152.00
153.20
150.62
150.71
149.95
2,285,606
Feb 24, 2026
150.40
152.33
149.30
151.32
150.55
3,496,008
Feb 13, 2026
148.40
149.86
148.01
148.20
147.45
2,094,156
Feb 12, 2026
152.00
152.91
147.61
148.70
147.95
3,527,163
Feb 11, 2026
151.77
153.70
151.60
152.07
151.30
2,084,688
Feb 10, 2026
151.23
152.99
151.00
152.29
151.52
2,503,692
Feb 9, 2026
152.47
152.77
150.63
151.74
150.97
2,691,787
Feb 6, 2026
151.25
152.88
149.40
151.31
150.54
3,218,218
Feb 5, 2026
147.53
153.30
146.84
151.81
151.04
6,298,076
Feb 4, 2026
144.82
147.99
144.52
147.32
146.57
3,313,604
Feb 3, 2026
143.92
145.50
141.51
145.10
144.36
3,412,040
Feb 2, 2026
142.05
145.50
142.03
143.00
142.27
3,572,521
Jan 30, 2026
145.57
145.59
142.58
142.61
141.89
3,325,103
Jan 29, 2026
144.44
146.00
142.85
144.90
144.16
3,897,923
Jan 28, 2026
148.00
148.30
144.30
144.49
143.76
5,143,224
Jan 27, 2026
148.44
149.39
144.02
148.35
147.60
5,490,476
Jan 26, 2026
151.23
151.69
147.90
147.93
147.18
6,581,063
Jan 23, 2026
150.23
151.66
149.70
151.23
150.46
4,547,335
Jan 22, 2026
153.00
153.50
149.51
149.70
148.94
5,526,694
Jan 21, 2026
151.86
153.87
149.10
152.96
152.18
6,431,353
Jan 20, 2026
156.20
156.99
151.85
152.33
151.56
5,272,843
Jan 19, 2026
154.00
158.20
153.20
156.40
155.61
5,804,014
Jan 16, 2026
156.87
158.23
154.60
155.01
154.22
6,271,686
Jan 15, 2026
159.05
159.86
155.55
156.19
155.40
5,945,642
Jan 14, 2026
158.53
163.85
158.12
160.20
159.39
7,165,956
Jan 13, 2026
163.50
164.80
157.69
158.53
157.73
7,020,575
Jan 12, 2026
164.00
164.50
159.15
162.62
161.79
8,034,166
Jan 9, 2026
159.90
163.69
159.19
163.49
162.66
4,929,917
Jan 8, 2026
158.50
161.20
155.41
159.90
159.09
4,907,617
Jan 7, 2026
161.41
165.21
157.01
158.50
157.70
5,284,764
Jan 6, 2026
156.29
161.49
155.92
161.29
160.47
6,389,579
Jan 5, 2026
152.57
157.50
152.57
156.20
155.41
5,221,462
Dec 31, 2025
152.74
156.68
151.65
152.06
151.29
4,465,674
Dec 30, 2025
151.48
152.66
150.28
151.81
151.04
3,896,799
Dec 29, 2025
154.05
157.32
151.50
151.90
151.13
4,968,017
Dec 26, 2025
154.00
154.67
153.06
154.00
153.22
2,353,439
Dec 25, 2025
152.50
154.80
152.30
153.88
153.10
2,722,502
Dec 24, 2025
152.30
153.00
151.12
152.80
152.02
2,383,320
Dec 23, 2025
154.06
154.99
152.00
152.59
151.82
2,572,008
Dec 22, 2025
157.98
157.98
154.00
154.75
153.96
3,241,153
Dec 19, 2025
155.25
158.50
154.18
157.22
156.42
2,436,954
Dec 18, 2025
154.69
156.66
154.18
155.25
154.46
2,073,399
Dec 17, 2025
153.00
156.07
150.68
155.64
154.85
3,107,310
Dec 16, 2025
152.05
154.82
151.53
152.25
151.48
2,355,361
Dec 15, 2025
156.05
157.48
152.44
152.68
151.91
3,951,004
Dec 12, 2025
153.63
158.28
153.02
157.61
156.81
5,126,198
Dec 11, 2025
157.65
157.65
153.50
153.63
152.85
3,172,438
Dec 10, 2025
154.10
158.38
152.59
157.58
156.78
3,069,884
Dec 9, 2025
156.91
158.20
154.42
154.80
154.01
2,434,314
Dec 8, 2025
162.01
162.99
156.49
157.05
156.25
4,127,459
Dec 5, 2025
159.00
163.18
158.03
162.23
161.41
2,570,361
Dec 4, 2025
161.98
163.50
158.50
159.70
158.89
2,946,377
Dec 3, 2025
154.00
162.95
153.19
160.46
159.65
5,095,859
Dec 2, 2025
152.29
155.49
151.29
154.07
153.29
2,647,266
Dec 1, 2025
149.31
153.22
149.31
152.79
152.01
3,031,663
Nov 28, 2025
153.44
154.20
151.36
152.18
151.41
3,594,010
Nov 27, 2025
155.00
155.66
152.51
153.30
152.52
2,950,180
Nov 26, 2025
156.22
156.88
153.60
154.25
153.47
2,692,242
Nov 25, 2025
156.60
157.99
154.32
156.22
155.43
2,051,275
Nov 24, 2025
160.22
160.76
154.06
155.61
154.82
2,697,350
Nov 21, 2025
160.44
162.00
158.22
159.20
158.39
2,689,536
Nov 20, 2025
158.89
162.20
158.56
160.73
159.91
2,072,354
Nov 19, 2025
158.18
159.60
157.02
158.93
158.12
2,100,673
Nov 18, 2025
158.00
159.51
156.89
158.44
157.64
2,493,359
Nov 17, 2025
162.10
163.10
156.49
159.51
158.70
3,235,858
Nov 14, 2025
161.83
164.86
161.17
163.42
162.59
2,583,461
Nov 13, 2025
159.45
165.31
159.45
161.81
160.99
3,267,694
Nov 12, 2025
158.50
160.99
157.61
159.15
158.34
3,231,745
Nov 11, 2025
157.26
159.80
154.33
158.67
157.87
4,038,132
Nov 10, 2025
154.50
157.64
153.00
157.26
156.46
3,911,929
Nov 7, 2025
158.05
158.99
153.80
154.49
153.71
3,704,923
Nov 6, 2025
157.01
159.15
155.71
158.25
157.45
3,074,544
Nov 5, 2025
153.01
159.49
153.01
156.50
155.71
3,403,147
Nov 4, 2025
156.75
157.30
153.70
155.00
154.21
3,899,384
Nov 3, 2025
163.38
164.21
154.11
156.97
156.17
8,814,791
