Harbin Electric Company Limited (FRA:HP6H)
Germany · Delayed Price · Currency is EUR 2.580
+0.060 (2.38%)
Last updated: Feb 20, 2026, 12:03 PM CET
Harbin Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.56 | 2.58 | 2.56 | 2.58 | 2.58 | 2.38% | 408 |
| Feb 19, 2026 | 2.48 | 2.52 | 2.48 | 2.52 | 2.52 | - | 2,000 |
| Feb 18, 2026 | 2.46 | 2.52 | 2.46 | 2.52 | 2.52 | 0.80% | 3,286 |
| Feb 17, 2026 | 2.48 | 2.50 | 2.48 | 2.50 | 2.50 | -2.34% | 450 |
| Feb 16, 2026 | 2.44 | 2.58 | 2.44 | 2.56 | 2.56 | 4.07% | 17,055 |
| Feb 13, 2026 | 2.40 | 2.46 | 2.40 | 2.46 | 2.46 | -4.65% | 292 |
| Feb 12, 2026 | 2.56 | 2.58 | 2.56 | 2.58 | 2.58 | 12.17% | 1,142 |
| Feb 11, 2026 | 2.24 | 2.30 | 2.24 | 2.30 | 2.30 | -2.54% | 1,077 |
| Feb 10, 2026 | 2.32 | 2.36 | 2.32 | 2.36 | 2.36 | 6.31% | 7,255 |
| Feb 9, 2026 | 2.24 | 2.28 | 2.22 | 2.22 | 2.22 | 5.71% | 2,358 |
| Feb 6, 2026 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | 0.96% | 345 |
| Feb 5, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -2.80% | 1,177 |
| Feb 4, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -4.46% | - |
| Feb 3, 2026 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | 8.74% | 5,210 |
| Feb 2, 2026 | 2.06 | 2.06 | 2.02 | 2.06 | 2.06 | -3.74% | 7,076 |
| 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 |