Harbin Electric Company Limited (FRA:HP6H)
Germany · Delayed Price · Currency is EUR 2.140
+0.020 (0.94%)
At close: Jan 30, 2026
Harbin Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 0.94% | 150 |
| Jan 29, 2026 | 2.08 | 2.12 | 2.08 | 2.12 | 2.12 | -3.64% | 2,000 |
| Jan 28, 2026 | 2.14 | 2.20 | 2.14 | 2.20 | 2.20 | 1.85% | 1,438 |
| Jan 27, 2026 | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | 3.85% | 2,315 |
| Jan 26, 2026 | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | -0.95% | 3,585 |
| Jan 23, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | 6,758 |
| Jan 22, 2026 | 2.06 | 2.12 | 2.06 | 2.12 | 2.12 | -4.50% | 3,707 |
| Jan 21, 2026 | 2.16 | 2.22 | 2.16 | 2.22 | 2.22 | 0.91% | 16,529 |
| Jan 20, 2026 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | -0.90% | 1,367 |
| Jan 19, 2026 | 2.16 | 2.22 | 2.16 | 2.22 | 2.22 | 5.71% | 556 |
| Jan 16, 2026 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | 6.06% | 1,370 |
| Jan 15, 2026 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | - | 166 |
| Jan 14, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | -1.00% | 2,145 |
| Jan 13, 2026 | 1.93 | 2.00 | 1.93 | 2.00 | 2.00 | -1.96% | 20,331 |
| Jan 12, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | 4.08% | 560 |
| Jan 9, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.03% | - |
| Jan 8, 2026 | 1.94 | 1.96 | 1.94 | 1.94 | 1.94 | -3.00% | 800 |
| Jan 7, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 1.01% | 17,671 |
| Jan 6, 2026 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | 2.59% | 300 |
| Jan 5, 2026 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | -0.52% | 4,470 |
| Jan 2, 2026 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | 6.59% | 4,000 |
| Dec 30, 2025 | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | -1.09% | 780 |
| Dec 29, 2025 | 1.84 | 1.84 | 1.79 | 1.84 | 1.84 | 5.14% | 3,268 |
| Dec 23, 2025 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | 4.79% | 485 |
| Dec 22, 2025 | 1.72 | 1.74 | 1.67 | 1.67 | 1.67 | -4.02% | 11,175 |
| Dec 19, 2025 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 4.19% | 120 |
| Dec 18, 2025 | 1.66 | 1.71 | 1.66 | 1.67 | 1.67 | -2.91% | 825 |
| Dec 17, 2025 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | 2.38% | 4,830 |
| Dec 16, 2025 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | -1.18% | 555 |
| Dec 15, 2025 | 1.71 | 1.74 | 1.70 | 1.70 | 1.70 | -3.41% | 1,530 |
| Dec 12, 2025 | 1.72 | 1.76 | 1.71 | 1.76 | 1.76 | 14.29% | 9,552 |
| Dec 11, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | - |
| Dec 10, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | - |
| Dec 9, 2025 | 1.52 | 1.54 | 1.50 | 1.54 | 1.54 | -4.94% | 8,045 |
| Dec 8, 2025 | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | -1.82% | 320 |
| Dec 5, 2025 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 7.14% | 1,630 |
| Dec 4, 2025 | 1.49 | 1.54 | 1.49 | 1.54 | 1.54 | 3.36% | 2,644 |
| Dec 3, 2025 | 1.49 | 1.53 | 1.49 | 1.49 | 1.49 | -2.61% | 410 |
| Dec 2, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.92% | 1,120 |
| Dec 1, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | -2.50% | 1,529 |
| Nov 28, 2025 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 4.58% | 315 |
| Nov 27, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | 2.00% | 940 |
| Nov 26, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.60% | 330 |
| Nov 25, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 4.05% | 9,787 |
| Nov 24, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | - |
| Nov 21, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -9.88% | 1,000 |
| Nov 20, 2025 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | 3.18% | 2,410 |
| Nov 19, 2025 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | 5.37% | 145 |
| Nov 18, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -8.59% | - |
| Nov 17, 2025 | 1.61 | 1.63 | 1.60 | 1.63 | 1.63 | -0.61% | 1,536 |