Harbin Electric Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	21.48	21.48	19.27	20.10	-	2.50%	1,914,360
May 29, 2026	21.48	21.50	19.61	19.61	19.61	-8.71%	14,608,960
May 28, 2026	21.64	21.98	21.00	21.48	21.48	0.19%	7,295,752
May 27, 2026	21.50	21.94	20.50	21.44	21.44	1.64%	8,984,106
May 26, 2026	21.66	21.96	21.00	21.50	21.09	-0.74%	4,224,789
May 22, 2026	21.08	21.80	21.08	21.66	21.25	2.75%	7,191,265
May 21, 2026	22.60	22.80	20.98	21.08	20.68	-6.31%	7,985,236
May 20, 2026	22.38	22.50	21.70	22.50	22.07	0.54%	5,713,445
May 19, 2026	22.50	22.50	21.88	22.38	21.96	-0.53%	5,260,579
May 18, 2026	22.72	22.86	22.20	22.50	22.07	-1.83%	5,665,500
May 15, 2026	23.80	23.98	22.38	22.92	22.49	-3.45%	8,200,850
May 14, 2026	25.90	25.96	23.60	23.74	23.29	-6.76%	10,603,900
May 13, 2026	24.88	26.36	24.72	25.46	24.98	1.19%	8,755,150
May 12, 2026	24.76	25.76	24.38	25.16	24.68	2.69%	7,153,200
May 11, 2026	24.14	25.92	24.06	24.50	24.04	1.16%	7,695,346
May 8, 2026	24.56	24.64	23.60	24.22	23.76	-3.04%	9,593,600
May 7, 2026	24.16	25.28	23.98	24.98	24.51	4.17%	8,881,320
May 6, 2026	23.60	24.04	22.98	23.98	23.53	2.39%	7,247,480
May 5, 2026	24.14	24.28	22.76	23.42	22.98	-3.94%	8,105,076
May 4, 2026	23.58	24.66	23.26	24.38	23.92	5.00%	8,990,590
Apr 30, 2026	23.70	24.14	22.70	23.22	22.78	-0.85%	9,763,513
Apr 29, 2026	22.34	23.50	21.88	23.42	22.98	8.33%	12,432,650
Apr 28, 2026	23.80	23.80	21.50	21.62	21.21	-9.31%	18,244,600
Apr 27, 2026	22.90	23.90	22.22	23.84	23.39	5.86%	12,556,780
Apr 24, 2026	22.42	23.24	22.34	22.52	22.09	-0.53%	9,168,536
Apr 23, 2026	21.44	23.28	21.40	22.64	22.21	8.85%	23,879,150
Apr 22, 2026	21.00	21.18	20.32	20.80	20.41	-1.89%	8,020,196
Apr 21, 2026	21.00	21.44	20.72	21.20	20.80	0.57%	6,555,057
Apr 20, 2026	21.30	21.48	20.80	21.08	20.68	-1.13%	7,091,668
Apr 17, 2026	22.50	22.50	21.30	21.32	20.92	-5.24%	8,217,857
Apr 16, 2026	20.98	22.50	20.48	22.50	22.07	8.28%	15,180,730
Apr 15, 2026	20.98	21.52	20.52	20.78	20.39	0.58%	12,196,220
Apr 14, 2026	21.10	21.46	20.14	20.66	20.27	1.08%	9,341,000
Apr 13, 2026	20.88	20.88	20.02	20.44	20.05	-3.22%	17,194,400
Apr 10, 2026	23.50	23.60	20.42	21.12	20.72	-8.17%	20,941,140
Apr 9, 2026	23.40	23.60	22.28	23.00	22.56	-1.79%	8,035,115
Apr 8, 2026	22.16	23.48	22.14	23.42	22.98	13.03%	12,962,980
Apr 2, 2026	21.62	21.70	20.58	20.72	20.33	-4.87%	6,924,165
Apr 1, 2026	21.98	22.30	21.48	21.78	21.37	4.71%	8,624,497
Mar 31, 2026	22.34	22.68	20.14	20.80	20.41	-8.21%	15,723,440
Mar 30, 2026	23.32	23.36	22.02	22.66	22.23	-3.90%	5,823,338
Mar 27, 2026	22.46	24.30	22.46	23.58	23.13	1.03%	4,333,434
Mar 26, 2026	24.46	24.46	23.20	23.34	22.90	-4.58%	5,867,058
Mar 25, 2026	24.34	24.52	23.90	24.46	24.00	4.89%	9,307,575
Mar 24, 2026	22.66	23.44	22.20	23.32	22.88	6.00%	8,838,929
Mar 23, 2026	22.08	22.64	21.52	22.00	21.58	-4.35%	11,935,720
Mar 20, 2026	23.44	24.12	22.92	23.00	22.56	-1.88%	10,208,120
Mar 19, 2026	24.34	24.50	23.32	23.44	23.00	-7.64%	9,922,000
Mar 18, 2026	23.32	25.88	23.32	25.38	24.90	9.87%	12,175,950
Mar 17, 2026	24.26	24.52	23.00	23.10	22.66	-4.39%	7,120,555