Shenzhen Dobot Corp Ltd (HKG:2432)
Hong Kong · Delayed Price · Currency is HKD 63.80
+1.75 (2.82%)
At close: Sep 30, 2025
Shenzhen Dobot Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 64.20 | 64.25 | 61.85 | 63.80 | 63.80 | 2.82% | 4,978,880 |
| Sep 29, 2025 | 60.40 | 62.75 | 60.20 | 62.05 | 62.05 | 1.72% | 3,098,517 |
| Sep 26, 2025 | 62.60 | 63.10 | 60.00 | 61.00 | 61.00 | -3.17% | 2,966,520 |
| Sep 25, 2025 | 61.10 | 64.50 | 60.55 | 63.00 | 63.00 | 3.53% | 6,655,647 |
| Sep 24, 2025 | 60.00 | 61.50 | 58.50 | 60.85 | 60.85 | -0.25% | 3,645,928 |
| Sep 23, 2025 | 63.00 | 63.90 | 59.15 | 61.00 | 61.00 | -3.17% | 5,299,345 |
| Sep 22, 2025 | 60.50 | 63.00 | 59.85 | 63.00 | 63.00 | 3.96% | 5,973,965 |
| Sep 19, 2025 | 60.80 | 60.95 | 58.60 | 60.60 | 60.60 | 0.75% | 4,341,418 |
| Sep 18, 2025 | 58.20 | 63.40 | 57.70 | 60.15 | 60.15 | 3.89% | 18,249,540 |
| Sep 17, 2025 | 58.10 | 59.00 | 56.00 | 57.90 | 57.90 | 1.67% | 9,700,140 |
| Sep 16, 2025 | 54.00 | 57.50 | 52.45 | 56.95 | 56.95 | 5.86% | 10,529,200 |
| Sep 15, 2025 | 54.85 | 55.65 | 53.10 | 53.80 | 53.80 | -2.18% | 4,355,100 |
| Sep 12, 2025 | 52.30 | 55.00 | 52.25 | 55.00 | 55.00 | 5.16% | 10,888,850 |
| Sep 11, 2025 | 51.65 | 52.40 | 50.70 | 52.30 | 52.30 | 1.26% | 2,453,435 |
| Sep 10, 2025 | 51.45 | 52.25 | 51.15 | 51.65 | 51.65 | 0.39% | 1,815,452 |
| Sep 9, 2025 | 52.60 | 52.60 | 51.00 | 51.45 | 51.45 | -1.06% | 1,947,346 |
| Sep 8, 2025 | 50.60 | 52.40 | 50.20 | 52.00 | 52.00 | 2.46% | 3,268,037 |
| Sep 5, 2025 | 50.10 | 50.95 | 49.92 | 50.75 | 50.75 | 0.89% | 1,955,900 |
| Sep 4, 2025 | 52.85 | 53.20 | 49.40 | 50.30 | 50.30 | -3.55% | 3,986,930 |
| Sep 3, 2025 | 53.80 | 54.00 | 51.75 | 52.15 | 52.15 | -2.07% | 2,757,000 |
| Sep 2, 2025 | 52.00 | 54.50 | 51.10 | 53.25 | 53.25 | 2.90% | 6,812,690 |
| Sep 1, 2025 | 53.20 | 53.90 | 51.40 | 51.75 | 51.75 | -1.80% | 3,015,332 |
| Aug 29, 2025 | 54.70 | 54.70 | 52.40 | 52.70 | 52.70 | -2.50% | 2,706,054 |
| Aug 28, 2025 | 52.50 | 54.20 | 50.15 | 54.05 | 54.05 | 3.35% | 4,903,800 |
| Aug 27, 2025 | 53.45 | 55.40 | 51.90 | 52.30 | 52.30 | -1.23% | 6,676,800 |
| Aug 26, 2025 | 54.50 | 55.00 | 52.80 | 52.95 | 52.95 | -1.94% | 2,882,437 |
| Aug 25, 2025 | 54.50 | 55.00 | 53.50 | 54.00 | 54.00 | -0.28% | 3,905,996 |
| Aug 22, 2025 | 52.80 | 54.55 | 52.00 | 54.15 | 54.15 | 3.34% | 3,729,502 |
| Aug 21, 2025 | 52.10 | 52.70 | 51.55 | 52.40 | 52.40 | 0.48% | 1,199,419 |
| Aug 20, 2025 | 53.00 | 53.00 | 51.40 | 52.15 | 52.15 | -1.60% | 2,261,309 |
| Aug 19, 2025 | 54.25 | 54.70 | 52.90 | 53.00 | 53.00 | -2.21% | 2,435,800 |
| Aug 18, 2025 | 55.15 | 55.55 | 53.75 | 54.20 | 54.20 | -0.37% | 2,885,400 |
| Aug 15, 2025 | 54.00 | 54.60 | 53.25 | 54.40 | 54.40 | 0.74% | 2,291,651 |
| Aug 14, 2025 | 53.90 | 54.65 | 52.85 | 54.00 | 54.00 | 0.37% | 2,983,601 |
| Aug 13, 2025 | 52.70 | 53.80 | 52.70 | 53.80 | 53.80 | 2.18% | 2,488,010 |
| Aug 12, 2025 | 52.65 | 52.95 | 52.00 | 52.65 | 52.65 | 0.10% | 1,208,491 |
| Aug 11, 2025 | 53.20 | 53.90 | 52.30 | 52.60 | 52.60 | 0.48% | 2,139,600 |
| Aug 8, 2025 | 53.60 | 54.05 | 52.35 | 52.35 | 52.35 | -2.33% | 2,497,000 |
| Aug 7, 2025 | 55.00 | 55.00 | 53.50 | 53.60 | 53.60 | -1.47% | 2,016,200 |
| Aug 6, 2025 | 55.10 | 55.90 | 54.00 | 54.40 | 54.40 | -0.18% | 5,207,200 |
| Aug 5, 2025 | 54.20 | 55.00 | 53.60 | 54.50 | 54.50 | 0.46% | 2,381,914 |
| Aug 4, 2025 | 52.50 | 55.00 | 52.00 | 54.25 | 54.25 | 2.84% | 5,240,076 |
| Aug 1, 2025 | 53.25 | 54.35 | 52.55 | 52.75 | 52.75 | -0.66% | 1,717,300 |
| Jul 31, 2025 | 54.60 | 54.95 | 53.05 | 53.10 | 53.10 | -2.66% | 1,898,000 |
| Jul 30, 2025 | 55.35 | 55.35 | 53.50 | 54.55 | 54.55 | -1.27% | 2,542,200 |
| Jul 29, 2025 | 55.50 | 56.00 | 54.40 | 55.25 | 55.25 | -0.45% | 2,083,100 |
| Jul 28, 2025 | 56.80 | 56.80 | 55.20 | 55.50 | 55.50 | -1.42% | 2,092,600 |
| Jul 25, 2025 | 56.00 | 56.85 | 55.40 | 56.30 | 56.30 | 0.90% | 2,882,600 |
| Jul 24, 2025 | 54.70 | 56.00 | 54.60 | 55.80 | 55.80 | 3.43% | 5,165,500 |
| Jul 23, 2025 | 55.10 | 55.50 | 53.80 | 53.95 | 53.95 | -1.91% | 4,978,400 |