Harbin Electric Company Limited (FRA:HP6H)
Germany · Delayed Price · Currency is EUR 1.960
+0.020 (1.03%)
At close: Jan 9, 2026
Harbin Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -5.75% | - |
| Nov 13, 2025 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 2.35% | 903 |
| Nov 12, 2025 | 1.63 | 1.70 | 1.63 | 1.70 | 1.70 | - | 410 |
| Nov 11, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 3.03% | 7,407 |
| Nov 10, 2025 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 3.12% | 180 |
| Nov 7, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | -1.84% | 1,320 |
| Nov 6, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.40% | - |
| Nov 5, 2025 | 1.59 | 1.67 | 1.59 | 1.67 | 1.67 | 9.15% | 8,402 |
| Nov 4, 2025 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | 3.38% | 260 |
| Nov 3, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 4.96% | 2,068 |
| Oct 31, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.08% | - |
| Oct 30, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | -1.34% | 4,353 |
| Oct 29, 2025 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | 4.20% | 218 |
| Oct 28, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -3.38% | - |
| Oct 27, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 13.85% | 406 |