Harbin Electric Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	27.80	27.80	26.62	27.20	27.20	-3.82%	10,243,040
Mar 5, 2026	26.50	28.88	26.50	28.28	28.28	9.95%	13,368,830
Mar 4, 2026	24.74	26.14	24.42	25.72	25.72	0.47%	16,890,040
Mar 3, 2026	27.46	27.78	25.40	25.60	25.60	-6.23%	21,949,290
Mar 2, 2026	27.56	28.36	27.12	27.30	27.30	-3.12%	9,238,201
Feb 27, 2026	27.84	28.40	26.50	28.18	28.18	1.15%	9,792,958
Feb 26, 2026	26.20	27.92	25.84	27.86	27.86	7.15%	14,959,350
Feb 25, 2026	25.56	26.20	25.36	26.00	26.00	1.72%	8,070,813
Feb 24, 2026	24.54	25.64	24.22	25.56	25.56	4.16%	11,393,060
Feb 23, 2026	24.30	24.94	23.70	24.54	24.54	3.98%	8,646,628
Feb 20, 2026	22.96	23.96	22.96	23.60	23.60	3.06%	5,783,110
Feb 16, 2026	22.66	23.12	22.40	22.90	22.90	1.33%	5,558,000
Feb 13, 2026	23.58	23.58	22.34	22.60	22.60	-5.91%	13,201,040
Feb 12, 2026	21.16	24.20	21.16	24.02	24.02	13.73%	15,798,610
Feb 11, 2026	21.80	21.80	20.86	21.12	21.12	-3.12%	8,726,980
Feb 10, 2026	21.38	21.80	20.58	21.80	21.80	4.51%	7,455,083
Feb 9, 2026	19.44	21.38	19.44	20.86	20.86	9.33%	10,398,990
Feb 6, 2026	19.12	19.99	18.50	19.08	19.08	-0.93%	9,304,900
Feb 5, 2026	20.00	20.00	18.51	19.26	19.26	-4.65%	10,753,310
Feb 4, 2026	20.54	20.62	19.98	20.20	20.20	-1.56%	5,476,998
Feb 3, 2026	19.28	20.74	19.28	20.52	20.52	8.74%	12,182,603
Feb 2, 2026	19.71	19.97	18.50	18.87	18.87	-4.84%	6,665,742
Jan 30, 2026	19.80	19.92	18.90	19.83	19.83	0.66%	6,064,600
Jan 29, 2026	20.38	20.74	19.52	19.70	19.70	-3.34%	5,830,604
Jan 28, 2026	20.56	20.72	19.81	20.38	20.38	1.29%	7,105,709
Jan 27, 2026	20.00	20.80	19.50	20.12	20.12	5.89%	15,944,460
Jan 26, 2026	19.12	19.40	18.61	19.00	19.00	-0.63%	6,167,000
Jan 23, 2026	18.75	19.48	18.75	19.12	19.12	0.58%	8,667,014
Jan 22, 2026	19.86	19.86	18.81	19.01	19.01	-4.38%	8,691,218
Jan 21, 2026	19.80	20.06	19.46	19.88	19.88	-0.90%	4,722,205
Jan 20, 2026	19.99	20.20	19.58	20.06	20.06	0.85%	4,278,648
Jan 19, 2026	19.40	20.60	19.30	19.89	19.89	5.46%	10,771,920
Jan 16, 2026	17.83	19.20	17.83	18.86	18.86	5.78%	7,676,167
Jan 15, 2026	17.68	17.95	17.28	17.83	17.83	0.56%	4,215,656
Jan 14, 2026	17.89	17.98	17.56	17.73	17.73	-0.34%	3,451,803
Jan 13, 2026	18.63	18.70	17.47	17.79	17.79	-3.68%	8,600,774
Jan 12, 2026	17.80	18.65	17.80	18.47	18.47	2.33%	6,770,500
Jan 9, 2026	17.62	18.33	17.30	18.05	18.05	2.27%	5,685,902
Jan 8, 2026	18.20	18.20	17.43	17.65	17.65	-1.73%	5,993,917
Jan 7, 2026	17.80	18.20	17.41	17.96	17.96	0.79%	5,559,036
Jan 6, 2026	17.40	17.91	17.12	17.82	17.82	2.53%	5,198,553
Jan 5, 2026	17.62	17.89	17.30	17.38	17.38	-1.36%	5,114,341
Jan 2, 2026	16.71	17.90	16.71	17.62	17.62	5.95%	6,804,000
Dec 31, 2025	16.53	16.84	16.43	16.63	16.63	0.30%	2,924,493
Dec 30, 2025	16.56	16.68	16.06	16.58	16.58	-	4,471,460
Dec 29, 2025	17.10	17.45	16.49	16.58	16.58	-2.87%	8,132,929
Dec 24, 2025	16.68	17.20	16.58	17.07	17.07	2.34%	3,793,773
Dec 23, 2025	15.90	16.78	15.53	16.68	16.68	5.04%	9,120,080
Dec 22, 2025	15.96	16.27	15.71	15.88	15.88	0.57%	2,786,000
Dec 19, 2025	15.50	15.80	15.49	15.79	15.79	2.47%	5,239,700