ROPEOK Technology Group

罗普特 SH688619 Forward-adjusted STAR

13.53 -0.53 (-3.77%)

Sectors

ThemeFacial Recognition -0.80% ThemeDefense IT -0.79% ThemeSecurity -0.69% ThemeDigital Village -0.82% ThemeFujian FTZ -0.38% ThemeCybersecurity -0.99% ThemeNVIDIA Concept -1.07% IndustryComputer Hardware -0.97%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

14.06

High

14.28

Low

13.53

Prev close

14.06

Amplitude

5.33%

Volume

256.6M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

14.13

MA10

14.43

MA20

14.50

MA60

13.98

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	14.06	14.28	13.53	13.53	257M
2	2026-09-29	13.75	14.18	13.60	14.06	238M
3	2026-09-28	14.47	14.61	13.56	13.76	315M
4	2026-09-24	14.75	15.18	14.41	14.47	301M
5	2026-09-23	14.90	14.95	14.14	14.84	229M
6	2026-09-22	14.85	15.09	14.73	14.90	229M
7	2026-09-21	14.97	15.12	14.78	14.86	264M
8	2026-09-18	14.46	15.13	14.34	14.90	337M
9	2026-09-17	14.78	14.78	14.28	14.32	304M
10	2026-09-16	13.67	14.96	13.52	14.71	550M
11	2026-09-15	13.86	14.50	13.71	13.73	285M
12	2026-09-14	14.20	14.50	13.78	13.86	310M

52W

Data range

11.01 24.8% 21.18

High/low over the last 250 trading days, and where the price sits.

← Stocks