Harbin Electric Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	11.59	11.60	11.20	11.40	11.40	0.26%	3,354,000
Oct 26, 2026	11.35	11.46	10.96	11.37	11.37	-0.70%	3,352,000
Oct 23, 2026	11.25	11.50	10.80	11.45	11.45	1.78%	4,338,823
Oct 22, 2026	11.66	11.66	11.00	11.25	11.25	-3.27%	5,078,942
Oct 21, 2026	11.91	12.02	11.58	11.63	11.63	-1.86%	2,727,655
Oct 20, 2026	12.18	12.33	11.81	11.85	11.85	-4.13%	2,156,500
Oct 16, 2026	12.24	12.49	12.07	12.36	12.36	2.57%	3,412,500
Oct 15, 2026	12.64	12.64	11.86	12.05	12.05	-5.42%	9,364,000
Oct 14, 2026	13.00	13.26	12.74	12.74	12.74	-2.67%	2,566,000
Oct 13, 2026	13.09	13.27	12.72	13.09	13.09	-1.43%	3,949,052
Oct 12, 2026	13.22	13.69	12.90	13.28	13.28	2.31%	6,897,598
Oct 9, 2026	13.23	13.30	12.82	12.98	12.98	-1.89%	3,602,000
Oct 8, 2026	13.50	13.75	13.12	13.23	13.23	-3.43%	3,980,000
Oct 7, 2026	13.81	13.81	13.44	13.70	13.70	-0.65%	1,700,000
Oct 6, 2026	13.88	14.04	13.74	13.79	13.79	0.44%	2,089,005
Oct 5, 2026	13.69	13.86	13.50	13.73	13.73	0.29%	2,800,000
Oct 2, 2026	13.75	13.75	13.38	13.69	13.69	-0.58%	2,698,244
Sep 30, 2026	13.72	13.95	13.52	13.77	13.77	0.07%	3,988,000
Sep 29, 2026	13.50	13.92	13.35	13.76	13.76	1.25%	3,544,075
Sep 28, 2026	13.64	13.79	13.52	13.59	13.59	-1.45%	2,588,450
Sep 25, 2026	13.89	13.89	13.40	13.79	13.79	-0.72%	2,090,000
Sep 24, 2026	13.91	14.14	13.80	13.89	13.89	-1.00%	2,299,000
Sep 23, 2026	14.26	14.49	14.00	14.03	14.03	-1.61%	2,105,000
Sep 22, 2026	15.00	15.00	14.12	14.26	14.26	-3.58%	3,663,614
Sep 21, 2026	14.09	14.94	14.03	14.79	14.79	5.42%	6,503,000
Sep 18, 2026	14.00	14.35	13.88	14.03	14.03	0.29%	9,898,000
Sep 17, 2026	14.11	14.24	13.68	13.99	13.99	-1.69%	3,471,979
Sep 16, 2026	14.05	14.32	13.98	14.23	14.23	1.07%	3,330,960
Sep 15, 2026	14.42	14.54	14.03	14.08	14.08	-1.88%	4,984,831
Sep 14, 2026	14.65	14.80	14.28	14.35	14.35	-3.63%	5,833,000
Sep 11, 2026	15.02	15.02	14.44	14.89	14.89	-2.04%	7,841,560
Sep 10, 2026	15.61	15.69	15.11	15.20	15.20	-4.10%	5,479,000
Sep 9, 2026	15.15	16.02	14.92	15.85	15.85	4.55%	11,446,089
Sep 8, 2026	15.57	16.15	15.11	15.16	15.16	-3.81%	9,464,944
Sep 7, 2026	17.00	17.00	15.27	15.76	15.76	-4.95%	23,722,518
Sep 4, 2026	16.30	16.62	16.25	16.58	16.58	1.72%	3,700,654
Sep 3, 2026	16.00	16.37	16.00	16.30	16.30	2.26%	2,918,492
Sep 2, 2026	16.36	16.36	15.68	15.94	15.94	-2.92%	4,976,437
Sep 1, 2026	16.80	16.87	16.22	16.42	16.42	-2.26%	3,573,320
Aug 31, 2026	16.58	16.94	16.10	16.80	16.80	1.33%	6,140,000
Aug 28, 2026	16.48	16.77	16.01	16.58	16.58	1.84%	5,687,122
Aug 27, 2026	16.00	16.55	15.96	16.28	16.28	2.01%	5,219,000
Aug 26, 2026	16.09	16.60	15.82	15.96	15.96	-0.81%	10,413,776
Aug 25, 2026	15.83	16.12	15.66	16.09	16.09	0.19%	3,618,539
Aug 24, 2026	17.78	17.78	15.62	16.06	16.06	-9.21%	12,092,936
Aug 21, 2026	16.70	17.79	16.52	17.69	17.69	5.23%	6,835,703
Aug 20, 2026	16.50	17.28	16.50	16.81	16.81	0.96%	5,008,700
Aug 19, 2026	17.21	17.45	16.44	16.65	16.65	-4.64%	6,279,359
Aug 18, 2026	17.80	17.98	17.23	17.46	17.46	-1.80%	2,921,510
Aug 17, 2026	17.30	17.80	17.19	17.78	17.78	2.77%	2,683,146