Harbin Electric Company Limited (FRA:HP6H)
Germany · Delayed Price · Currency is EUR 1.280
+0.030 (2.40%)
At close: Sep 30, 2025
Harbin Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | 2.40% | - |
| Sep 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | - |
| Sep 26, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Sep 25, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | -4.41% | 121 |
| Sep 24, 2025 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 2.26% | 200 |
| Sep 23, 2025 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | 0.76% | 4,619 |
| Sep 22, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 10.00% | 2,800 |
| Sep 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -6.25% | - |
| Sep 18, 2025 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 4.92% | 125 |
| Sep 17, 2025 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | 20.79% | 10,060 |
| Sep 16, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -7.34% | - |
| Sep 15, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | -0.91% | 110 |
| Sep 12, 2025 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 0.92% | 1,320 |
| Sep 11, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 10.10% | 1,135 |
| Sep 10, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.06% | - |
| Sep 9, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.02% | - |
| Sep 8, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -1.00% | 8,140 |
| Sep 5, 2025 | 0.93 | 1.00 | 0.93 | 1.00 | 1.00 | 15.61% | 1,000 |
| Sep 4, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -5.46% | - |
| Sep 3, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 7.02% | - |
| Sep 2, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.18% | - |
| Sep 1, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -3.98% | - |
| Aug 29, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 11.39% | - |
| Aug 28, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.63% | - |
| Aug 27, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.63% | - |
| Aug 26, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.28% | - |
| Aug 25, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.30% | - |
| Aug 22, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Aug 21, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Aug 20, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -6.67% | - |
| Aug 19, 2025 | 0.80 | 0.83 | 0.80 | 0.83 | 0.83 | 3.12% | 95 |
| Aug 18, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.61% | - |
| Aug 15, 2025 | 0.79 | 0.83 | 0.79 | 0.83 | 0.83 | 7.79% | 260 |
| Aug 14, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -3.14% | 1,000 |
| Aug 13, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.63% | - |
| Aug 12, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.27% | - |
| Aug 11, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -3.07% | - |
| Aug 8, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -4.12% | 102 |
| Aug 7, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -2.30% | 102 |
| Aug 6, 2025 | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | 7.41% | 5 |
| Aug 5, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.25% | - |
| Aug 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.27% | - |
| Aug 1, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -4.24% | - |
| Jul 31, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.85% | - |
| Jul 30, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -6.90% | - |
| Jul 29, 2025 | 0.81 | 0.87 | 0.81 | 0.87 | 0.87 | 10.13% | 2,347 |
| Jul 28, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.86% | 1,000 |
| Jul 25, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -6.40% | - |
| Jul 24, 2025 | 0.80 | 0.86 | 0.80 | 0.86 | 0.86 | -0.58% | 1,000 |
| Jul 23, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | -3.35% | 1,000 |