Harbin Electric Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	16.00	16.88	15.97	16.42	-	4.12%	3,998,628
Jul 31, 2026	15.25	16.14	15.25	15.77	15.77	5.13%	5,178,077
Jul 30, 2026	15.58	15.79	14.62	15.00	15.00	-3.72%	7,252,067
Jul 29, 2026	15.30	15.64	15.10	15.58	15.58	-	5,114,249
Jul 28, 2026	15.88	16.38	15.25	15.58	15.58	-3.47%	7,017,957
Jul 27, 2026	16.16	16.25	15.78	16.14	16.14	-0.55%	4,173,881
Jul 24, 2026	17.11	17.11	16.02	16.23	16.23	-5.14%	6,801,602
Jul 23, 2026	16.56	17.57	16.36	17.11	17.11	3.32%	8,136,624
Jul 22, 2026	16.36	17.03	16.08	16.56	16.56	2.48%	11,923,900
Jul 21, 2026	14.22	16.43	14.17	16.16	16.16	23.36%	21,207,830
Jul 20, 2026	13.34	13.49	12.57	13.10	13.10	-1.87%	9,605,312
Jul 17, 2026	14.33	14.33	13.01	13.35	13.35	-6.84%	5,301,884
Jul 16, 2026	14.28	14.51	14.16	14.33	14.33	0.35%	4,382,263
Jul 15, 2026	15.08	15.29	14.27	14.28	14.28	-3.84%	5,155,960
Jul 14, 2026	15.02	15.02	14.20	14.85	14.85	-1.07%	5,429,782
Jul 13, 2026	14.80	15.07	14.64	15.01	15.01	1.90%	4,295,556
Jul 10, 2026	14.55	15.24	14.55	14.73	14.73	1.17%	5,382,995
Jul 9, 2026	14.88	14.89	13.89	14.56	14.56	-2.35%	7,475,883
Jul 8, 2026	15.23	15.23	14.66	14.91	14.91	-2.10%	4,786,231
Jul 7, 2026	16.49	16.49	15.03	15.23	15.23	-7.64%	7,231,867
Jul 6, 2026	15.50	17.00	15.50	16.49	16.49	6.39%	6,615,327
Jul 3, 2026	15.13	15.78	15.13	15.50	15.50	2.31%	4,069,356
Jul 2, 2026	15.33	15.88	15.02	15.15	15.15	-1.11%	4,827,422
Jun 30, 2026	15.62	15.62	15.00	15.32	15.32	-2.05%	4,418,372
Jun 29, 2026	15.32	16.00	15.22	15.64	15.64	2.56%	3,977,367
Jun 26, 2026	15.68	15.68	14.99	15.25	15.25	-4.27%	5,524,096
Jun 25, 2026	15.95	16.04	15.68	15.93	15.93	-1.67%	4,534,352
Jun 24, 2026	16.50	16.50	15.72	16.20	16.20	-1.88%	5,191,969
Jun 23, 2026	16.85	17.15	16.26	16.51	16.51	-1.73%	4,980,000
Jun 22, 2026	16.41	17.50	15.96	16.80	16.80	1.63%	11,569,694
Jun 18, 2026	16.72	17.00	16.15	16.53	16.53	-1.55%	9,863,918
Jun 17, 2026	17.10	17.10	16.61	16.79	16.79	-1.24%	3,119,643
Jun 16, 2026	17.50	17.50	16.70	17.00	17.00	-2.63%	4,232,012
Jun 15, 2026	17.34	17.68	17.04	17.46	17.46	3.25%	5,383,083
Jun 12, 2026	17.02	17.24	16.80	16.91	16.91	3.49%	4,527,022
Jun 11, 2026	16.15	16.45	15.60	16.34	16.34	-1.39%	15,688,116
Jun 10, 2026	17.12	17.38	16.05	16.57	16.57	-4.99%	13,977,250
Jun 9, 2026	17.59	17.72	17.02	17.44	17.44	-0.85%	8,221,758
Jun 8, 2026	18.10	18.28	17.35	17.59	17.59	-4.76%	10,595,881
Jun 5, 2026	19.12	19.67	18.31	18.47	18.47	-4.84%	6,576,690
Jun 4, 2026	19.38	19.52	18.99	19.41	19.41	-2.56%	5,150,869
Jun 3, 2026	19.58	20.10	19.40	19.92	19.92	1.74%	4,757,100
Jun 2, 2026	20.02	20.14	19.16	19.58	19.58	-2.88%	6,583,315
Jun 1, 2026	19.61	20.50	19.27	20.16	20.16	2.80%	6,811,760
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