Harbin Electric Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	15.25	15.46	15.10	15.41	15.41	-0.71%	2,540,671
Dec 17, 2025	15.30	15.65	15.07	15.52	15.52	2.24%	3,390,900
Dec 16, 2025	15.80	15.80	14.68	15.18	15.18	-3.92%	6,735,000
Dec 15, 2025	15.67	16.28	15.55	15.80	15.80	-0.44%	9,196,196
Dec 12, 2025	14.50	15.97	14.50	15.87	15.87	11.37%	16,585,500
Dec 11, 2025	14.35	14.60	14.18	14.25	14.25	0.64%	3,454,423
Dec 10, 2025	14.20	14.37	13.81	14.16	14.16	1.43%	1,910,000
Dec 9, 2025	14.50	14.50	13.84	13.96	13.96	-3.72%	4,109,000
Dec 8, 2025	14.93	15.00	14.41	14.50	14.50	-2.03%	2,231,600
Dec 5, 2025	13.88	14.96	13.68	14.80	14.80	6.86%	6,794,587
Dec 4, 2025	13.74	13.98	13.70	13.85	13.85	0.65%	1,242,900
Dec 3, 2025	13.52	13.87	13.52	13.76	13.76	0.58%	1,240,000