Shanghai - Delayed Quote CNY

Rockchip Electronics Co., Ltd. (603893.SS)

Compare
90.55 -1.29 (-1.40%)
As of 1:03 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 89.00 91.62 88.50 90.55 90.55 8,979,365
Oct 23, 2024 91.82 96.62 90.01 91.84 91.84 15,870,136
Oct 22, 2024 96.00 96.00 89.61 91.80 91.80 20,295,322
Oct 21, 2024 90.00 96.44 89.05 96.44 96.44 23,772,265
Oct 18, 2024 79.34 87.67 78.25 87.67 87.67 17,157,247
Oct 17, 2024 79.32 82.75 77.01 79.70 79.70 14,426,813
Oct 16, 2024 75.38 78.20 74.46 76.27 76.27 11,739,866
Oct 15, 2024 76.00 82.28 75.17 78.79 78.79 20,377,530
Oct 14, 2024 70.90 74.80 70.50 74.80 74.80 12,383,221
Oct 11, 2024 69.57 71.99 66.79 68.00 68.00 8,037,064
Oct 10, 2024 75.32 76.92 70.00 71.61 71.61 13,586,145
Oct 9, 2024 71.50 78.62 69.25 75.00 75.00 19,464,322
Oct 8, 2024 71.48 71.48 68.23 71.48 71.48 10,227,682
Sep 30, 2024 62.69 64.98 61.19 64.98 64.98 9,465,897
Sep 27, 2024 56.02 59.11 55.66 59.07 59.07 4,704,927
Sep 26, 2024 51.63 55.31 51.62 55.21 55.21 6,022,460
Sep 25, 2024 52.51 53.37 51.83 51.99 51.99 5,280,469
Sep 24, 2024 49.94 52.37 49.66 51.95 51.95 4,756,277
Sep 23, 2024 49.21 50.20 49.02 49.67 49.67 1,660,473
Sep 20, 2024 50.66 50.70 49.18 49.51 49.51 2,242,960
Sep 19, 2024 50.20 51.29 49.52 50.61 50.61 2,902,404
Sep 18, 2024 49.36 50.01 48.68 49.90 49.90 1,963,100
Sep 13, 2024 50.14 50.34 49.30 49.38 49.38 1,602,102
Sep 12, 2024 50.80 51.37 50.08 50.13 50.13 2,032,044
Sep 11, 2024 50.49 50.80 50.00 50.57 50.57 1,635,800
Sep 10, 2024 50.23 50.89 49.02 50.49 50.49 2,917,115
Sep 9, 2024 49.98 50.57 49.49 50.20 50.20 2,626,621
Sep 6, 2024 51.24 51.56 50.04 50.07 50.07 2,518,500
Sep 5, 2024 51.64 52.08 51.16 51.26 51.26 2,627,417
Sep 4, 2024 50.80 51.93 50.53 51.63 51.63 2,178,786
Sep 3, 2024 50.87 52.37 50.87 51.44 51.44 3,290,700
Sep 2, 2024 53.45 53.53 51.01 51.01 51.01 4,594,327
Aug 30, 2024 51.83 53.95 51.58 53.54 53.54 5,582,022
Aug 29, 2024 51.51 52.50 51.30 51.85 51.85 3,497,412
Aug 28, 2024 51.73 52.14 51.41 51.60 51.60 2,366,022
Aug 27, 2024 53.06 53.20 51.73 51.73 51.73 2,561,028
Aug 26, 2024 53.50 53.67 52.60 52.83 52.83 1,939,721
Aug 23, 2024 52.61 53.41 52.36 53.11 53.11 1,879,146
Aug 22, 2024 53.59 53.68 52.90 53.10 53.10 2,149,621
Aug 21, 2024 54.46 54.79 53.50 53.66 53.66 2,363,590
Aug 20, 2024 54.95 55.15 53.95 54.24 54.24 2,380,624
Aug 19, 2024 55.12 55.88 54.70 54.94 54.94 1,828,040
Aug 16, 2024 56.37 56.47 55.10 55.21 55.21 2,589,049
Aug 15, 2024 55.40 57.00 55.06 56.02 56.02 3,097,268
Aug 14, 2024 56.75 56.82 55.40 55.40 55.40 1,931,799
Aug 13, 2024 55.80 56.74 55.50 56.39 56.39 2,120,560
Aug 12, 2024 56.00 56.37 55.46 55.74 55.74 2,158,844
Aug 9, 2024 57.43 57.90 56.35 56.35 56.35 2,780,400
Aug 8, 2024 56.00 57.49 55.00 56.73 56.73 3,468,404
Aug 7, 2024 0.20 Dividend
Aug 7, 2024 57.00 57.57 56.48 56.49 56.49 2,442,504
Aug 6, 2024 58.39 58.44 56.68 57.47 57.27 3,101,712
Aug 5, 2024 59.30 60.30 57.00 57.00 56.80 5,597,044
Aug 2, 2024 61.10 61.93 60.10 60.62 60.41 4,606,218
Aug 1, 2024 62.50 62.88 61.23 62.19 61.97 6,495,345
Jul 31, 2024 59.98 62.60 59.64 61.91 61.69 8,062,151
Jul 30, 2024 59.49 60.58 57.90 60.56 60.35 5,872,928
Jul 29, 2024 61.29 61.29 59.80 59.94 59.73 3,877,684
Jul 26, 2024 61.98 62.35 60.50 61.30 61.09 3,877,825
Jul 25, 2024 64.25 64.25 61.90 61.98 61.76 4,514,497
Jul 24, 2024 65.49 66.18 63.91 64.27 64.05 4,363,566
Jul 23, 2024 67.05 67.41 65.09 65.13 64.90 4,179,000
Jul 22, 2024 68.37 68.98 67.28 67.56 67.32 5,189,600
Jul 19, 2024 66.89 69.45 66.45 68.00 67.76 6,986,653
Jul 18, 2024 66.00 67.35 64.41 66.74 66.51 6,148,992
Jul 17, 2024 68.19 68.80 66.76 66.82 66.59 5,515,862
Jul 16, 2024 67.61 69.30 67.10 68.36 68.12 7,152,309
Jul 15, 2024 67.64 69.60 67.50 67.76 67.52 6,963,300
Jul 12, 2024 65.51 68.77 64.63 67.63 67.39 9,060,528
Jul 11, 2024 65.00 67.84 65.00 66.53 66.30 10,829,183
Jul 10, 2024 61.35 63.03 61.35 62.70 62.48 5,823,400
Jul 9, 2024 56.78 61.95 56.60 61.71 61.50 7,576,559
Jul 8, 2024 57.55 58.62 56.78 57.14 56.94 3,355,709
Jul 5, 2024 57.20 57.20 57.20 57.20 57.00 -
Jul 4, 2024 58.40 58.88 57.12 57.20 57.00 2,995,969
Jul 3, 2024 56.41 59.08 56.28 58.51 58.31 4,323,726
Jul 2, 2024 57.57 58.09 56.50 56.71 56.51 2,895,000
Jul 1, 2024 58.42 59.50 56.54 57.57 57.37 4,108,398
Jun 28, 2024 58.37 60.13 58.01 59.17 58.96 5,433,479
Jun 27, 2024 58.58 61.61 58.58 58.70 58.50 7,762,401
Jun 26, 2024 56.40 58.20 56.00 57.98 57.78 3,603,750
Jun 25, 2024 58.30 59.20 56.07 56.70 56.50 4,849,807
Jun 24, 2024 59.78 61.47 58.75 58.80 58.60 5,372,783
Jun 21, 2024 59.00 60.27 57.60 59.91 59.70 4,744,469
Jun 20, 2024 59.23 61.17 59.22 60.10 59.89 6,153,793
Jun 19, 2024 60.29 60.46 58.70 59.23 59.02 2,963,731
Jun 18, 2024 60.36 60.54 59.45 59.90 59.69 3,746,646
Jun 17, 2024 59.66 60.92 59.45 60.47 60.26 4,848,671
Jun 14, 2024 58.86 59.86 58.11 59.65 59.44 4,671,689
Jun 13, 2024 59.01 59.90 58.65 59.11 58.90 4,438,114
Jun 12, 2024 59.55 60.00 58.58 58.97 58.76 5,227,814
Jun 11, 2024 55.50 60.49 55.48 59.80 59.59 7,430,830
Jun 7, 2024 56.29 57.10 55.34 55.81 55.62 3,236,344
Jun 6, 2024 57.38 57.75 56.13 56.16 55.96 3,667,100
Jun 5, 2024 57.18 57.90 56.87 57.16 56.96 3,178,219
Jun 4, 2024 56.90 57.67 56.40 56.86 56.66 3,230,900
Jun 3, 2024 57.27 58.37 56.55 57.02 56.82 4,055,696
May 31, 2024 56.50 57.66 56.00 57.20 57.00 3,850,800
May 30, 2024 54.60 56.73 54.00 56.30 56.10 3,675,168
May 29, 2024 55.40 56.16 54.73 54.93 54.74 2,236,619
May 28, 2024 54.59 56.94 54.20 55.74 55.55 3,766,534
May 27, 2024 54.00 54.69 52.30 54.52 54.33 2,888,099
May 24, 2024 54.73 54.99 53.35 53.42 53.23 2,073,800
May 23, 2024 56.42 56.68 54.56 54.72 54.53 2,216,147
May 22, 2024 56.37 56.75 55.54 56.43 56.23 1,675,100
May 21, 2024 55.49 57.43 55.11 56.32 56.12 2,542,590
May 20, 2024 55.15 56.15 54.70 55.75 55.56 2,837,503
May 17, 2024 53.93 55.00 53.37 54.95 54.76 3,453,625
May 16, 2024 54.79 55.59 53.58 53.80 53.61 5,585,767
May 15, 2024 55.49 56.89 54.73 54.79 54.60 5,706,106
May 14, 2024 58.98 59.53 57.78 57.83 57.63 2,695,436
May 13, 2024 57.30 60.11 57.02 58.67 58.47 3,994,914
May 10, 2024 58.32 59.46 58.01 58.24 58.04 3,401,200
May 9, 2024 57.50 58.66 57.00 58.27 58.07 2,706,400
May 8, 2024 57.63 58.15 56.79 57.00 56.80 2,676,450
May 7, 2024 57.58 59.09 57.48 57.73 57.53 3,369,774
May 6, 2024 58.79 59.60 58.00 58.05 57.85 4,226,524
Apr 30, 2024 57.99 58.12 57.10 57.75 57.55 3,298,260
Apr 29, 2024 56.15 58.50 56.11 58.12 57.92 5,360,176
Apr 26, 2024 54.08 56.54 53.97 56.11 55.91 5,518,000
Apr 25, 2024 53.80 55.12 53.78 53.79 53.60 2,914,903
Apr 24, 2024 53.06 54.80 53.06 54.50 54.31 4,256,545
Apr 23, 2024 53.30 54.25 52.68 53.32 53.13 3,038,289
Apr 22, 2024 51.38 53.59 50.10 53.15 52.97 3,973,165
Apr 19, 2024 53.10 53.44 52.10 52.80 52.62 3,973,156
Apr 18, 2024 53.88 54.85 52.63 53.58 53.39 5,694,753
Apr 17, 2024 51.99 54.03 51.20 54.00 53.81 6,674,491
Apr 16, 2024 52.91 53.29 50.31 50.60 50.42 6,755,749
Apr 15, 2024 51.99 53.85 50.94 53.42 53.23 9,193,199
Apr 12, 2024 49.50 51.94 49.18 51.94 51.76 6,989,282
Apr 11, 2024 47.51 48.44 47.01 47.22 47.06 2,173,919
Apr 10, 2024 48.67 48.67 47.19 47.55 47.38 1,674,770
Apr 9, 2024 48.10 48.78 47.57 48.67 48.50 1,903,700
Apr 8, 2024 49.82 49.88 48.09 48.10 47.93 1,891,020
Apr 3, 2024 50.13 50.60 49.25 49.33 49.16 2,362,751
Apr 2, 2024 50.89 50.99 49.80 50.14 49.97 1,739,798
Apr 1, 2024 50.18 51.28 50.18 50.82 50.64 2,203,317
Mar 29, 2024 49.23 49.50 48.30 50.32 50.14 949,772
Mar 28, 2024 48.73 50.19 48.07 49.21 49.04 2,569,200
Mar 27, 2024 51.18 51.32 48.61 48.62 48.45 2,994,955
Mar 26, 2024 51.80 52.80 50.76 51.16 50.98 2,514,596
Mar 25, 2024 53.45 53.53 51.56 51.59 51.41 2,642,857
Mar 22, 2024 55.50 55.85 53.87 53.94 53.75 2,500,588
Mar 21, 2024 56.10 56.83 54.97 55.20 55.01 2,417,440
Mar 20, 2024 55.55 56.17 54.92 55.81 55.62 1,943,143
Mar 19, 2024 56.34 56.35 55.60 55.63 55.44 2,239,419
Mar 18, 2024 54.51 56.00 54.50 55.97 55.78 3,359,850
Mar 15, 2024 53.96 54.53 53.16 54.50 54.31 2,141,345
Mar 14, 2024 54.81 55.11 53.23 53.96 53.77 2,855,499
Mar 13, 2024 55.66 56.30 55.14 55.32 55.13 2,491,088
Mar 12, 2024 54.73 56.85 54.36 55.30 55.11 3,556,719
Mar 11, 2024 53.74 54.75 52.88 54.73 54.54 2,533,783
Mar 8, 2024 53.02 54.30 52.55 54.02 53.83 2,593,814
Mar 7, 2024 54.80 55.50 52.77 52.78 52.60 3,224,872
Mar 6, 2024 54.15 54.90 52.85 54.14 53.95 3,535,800
Mar 5, 2024 54.50 55.74 54.00 54.62 54.43 4,133,052
Mar 4, 2024 55.28 55.70 53.81 54.78 54.59 4,073,355
Mar 1, 2024 54.50 55.50 54.10 54.97 54.78 4,609,566
Feb 29, 2024 50.22 53.84 50.10 53.84 53.65 5,677,954
Feb 28, 2024 53.47 54.58 50.10 50.40 50.22 5,309,541
Feb 27, 2024 51.59 53.88 51.01 53.80 53.61 4,588,597
Feb 26, 2024 51.56 52.46 50.80 52.00 51.82 4,027,585
Feb 23, 2024 51.88 52.04 50.25 51.39 51.21 2,947,091
Feb 22, 2024 49.95 51.92 49.80 51.23 51.05 3,189,706
Feb 21, 2024 50.00 51.83 49.60 50.13 49.96 3,862,536
Feb 20, 2024 50.88 51.83 49.59 50.70 50.52 3,560,735
Feb 19, 2024 52.73 54.50 50.80 51.85 51.67 5,973,691
Feb 8, 2024 50.29 54.04 49.50 52.00 51.82 5,204,096
Feb 7, 2024 44.82 49.13 44.42 49.13 48.96 5,652,961
Feb 6, 2024 42.13 44.83 41.31 44.66 44.50 5,833,716
Feb 5, 2024 42.88 43.74 39.89 42.60 42.45 4,284,556
Feb 2, 2024 46.00 46.65 42.00 43.69 43.54 3,871,132
Feb 1, 2024 46.31 46.99 44.80 46.03 45.87 3,366,537
Jan 31, 2024 48.05 48.49 46.00 46.35 46.19 2,321,455
Jan 30, 2024 50.12 50.45 48.31 48.38 48.21 1,517,338
Jan 29, 2024 52.00 53.05 50.18 50.29 50.11 1,707,672
Jan 26, 2024 52.67 53.09 51.80 52.14 51.96 1,621,047
Jan 25, 2024 52.20 53.48 51.35 53.10 52.92 2,076,815
Jan 24, 2024 53.50 54.25 50.69 52.16 51.98 1,919,278
Jan 23, 2024 50.87 52.80 50.16 52.15 51.97 2,174,054
Jan 22, 2024 53.72 53.74 50.69 50.69 50.51 2,177,780
Jan 19, 2024 53.99 54.76 53.26 53.81 53.62 1,412,900
Jan 18, 2024 53.20 54.15 52.40 54.01 53.82 2,043,643
Jan 17, 2024 55.62 55.62 53.72 53.72 53.53 1,289,780
Jan 16, 2024 55.58 56.11 54.69 55.45 55.26 1,348,390
Jan 15, 2024 55.76 56.78 55.00 55.82 55.63 1,712,800
Jan 12, 2024 56.37 56.40 55.51 55.77 55.58 1,382,066
Jan 11, 2024 56.00 56.88 55.60 56.60 56.40 1,762,900
Jan 10, 2024 55.90 56.78 54.66 56.09 55.89 1,440,345
Jan 9, 2024 56.00 57.00 55.40 55.90 55.71 1,794,800
Jan 8, 2024 58.05 58.40 55.57 55.70 55.51 2,458,312
Jan 5, 2024 59.78 60.55 58.05 58.44 58.24 1,897,792
Jan 4, 2024 60.86 60.86 59.70 59.78 59.57 1,655,408
Jan 3, 2024 62.21 62.35 60.48 60.85 60.64 1,928,806
Jan 2, 2024 63.42 63.58 62.32 62.47 62.25 1,423,200
Dec 29, 2023 62.35 63.78 62.28 63.40 63.18 1,880,386
Dec 28, 2023 61.31 63.12 60.70 62.28 62.06 1,999,120
Dec 27, 2023 60.66 61.18 60.19 60.89 60.68 1,223,700
Dec 26, 2023 62.01 62.38 60.12 60.54 60.33 1,564,200
Dec 25, 2023 62.17 63.11 62.00 62.05 61.83 1,271,503
Dec 22, 2023 63.11 63.38 61.85 62.17 61.95 1,784,200
Dec 21, 2023 63.07 63.97 61.90 63.02 62.80 1,633,620
Dec 20, 2023 64.75 65.20 62.88 63.07 62.85 1,486,210
Dec 19, 2023 63.00 65.91 63.00 64.69 64.46 1,944,842
Dec 18, 2023 65.41 66.00 62.80 63.08 62.86 2,073,993
Dec 15, 2023 67.51 68.01 65.52 65.75 65.52 1,603,847
Dec 14, 2023 67.98 68.80 67.20 67.52 67.29 1,571,164
Dec 13, 2023 67.66 68.30 67.00 67.44 67.21 1,633,247
Dec 12, 2023 68.40 68.40 67.23 67.68 67.44 2,145,400
Dec 11, 2023 64.58 67.63 63.68 67.48 67.25 2,970,414
Dec 8, 2023 64.15 64.94 63.30 64.64 64.42 2,611,408
Dec 7, 2023 64.00 64.18 63.13 63.80 63.58 1,248,600
Dec 6, 2023 63.67 64.53 63.28 64.04 63.82 1,182,489
Dec 5, 2023 65.41 65.47 63.77 63.80 63.58 1,845,019
Dec 4, 2023 66.74 66.74 65.44 65.44 65.21 1,155,389
Dec 1, 2023 65.45 66.43 64.89 66.26 66.03 1,388,532
Nov 30, 2023 66.19 66.19 65.21 65.82 65.59 1,143,794
Nov 29, 2023 66.68 67.47 66.11 66.40 66.17 1,545,838
Nov 28, 2023 66.30 67.09 65.95 66.48 66.25 1,476,794
Nov 27, 2023 65.45 66.90 65.25 66.35 66.12 1,666,597
Nov 24, 2023 66.90 66.94 65.43 65.60 65.37 1,637,771
Nov 23, 2023 66.76 67.36 66.00 66.94 66.71 2,045,963
Nov 22, 2023 67.78 68.36 67.26 67.26 67.03 1,745,488
Nov 21, 2023 68.80 69.26 68.01 68.12 67.88 2,187,830
Nov 20, 2023 69.48 69.56 67.87 68.92 68.68 2,672,421
Nov 17, 2023 68.10 69.85 68.00 69.68 69.44 2,337,568
Nov 16, 2023 69.66 70.61 68.41 68.70 68.46 2,786,611
Nov 15, 2023 70.68 72.70 69.78 70.34 70.10 4,486,508
Nov 14, 2023 68.80 69.80 68.10 69.68 69.44 2,760,000
Nov 13, 2023 68.65 69.32 68.06 68.66 68.42 2,409,650
Nov 10, 2023 68.20 69.21 67.69 67.95 67.71 2,426,812
Nov 9, 2023 69.38 70.50 68.18 68.31 68.07 2,866,591
Nov 8, 2023 69.98 70.22 68.36 68.90 68.66 3,154,729
Nov 7, 2023 69.68 70.63 68.70 70.01 69.77 3,219,331
Nov 6, 2023 67.60 71.00 67.58 69.69 69.45 6,095,425
Nov 3, 2023 64.80 67.80 64.80 66.99 66.76 4,900,906
Nov 2, 2023 65.30 66.00 64.50 64.53 64.31 2,560,618
Nov 1, 2023 65.65 66.81 65.00 65.37 65.14 3,338,890
Oct 31, 2023 65.84 66.82 64.81 65.12 64.89 3,091,143
Oct 30, 2023 61.99 66.44 61.99 65.85 65.62 5,484,758
Oct 27, 2023 61.30 63.01 60.82 62.47 62.25 2,912,969
Oct 26, 2023 62.00 63.49 60.82 62.16 61.94 3,247,744
Oct 25, 2023 61.79 64.19 60.66 63.32 63.10 4,639,208
Oct 24, 2023 64.80 65.00 58.00 61.77 61.56 7,704,288

Related Tickers