Shenzhen Dobot Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	42.68	42.72	41.00	41.46	41.46	-1.05%	4,533,591
Feb 24, 2026	46.00	46.00	41.20	41.90	41.90	-10.85%	11,846,180
Feb 23, 2026	49.98	50.00	45.64	47.00	47.00	-2.97%	4,628,302
Feb 20, 2026	41.72	49.40	41.00	48.44	48.44	21.40%	11,217,840
Feb 16, 2026	40.00	40.26	38.50	39.90	39.90	-0.75%	582,200
Feb 13, 2026	36.50	40.54	36.14	40.20	40.20	9.00%	9,492,086
Feb 12, 2026	36.48	36.92	35.96	36.88	36.88	2.62%	1,783,719
Feb 11, 2026	36.50	36.80	35.90	35.94	35.94	-0.61%	1,939,800
Feb 10, 2026	35.66	36.68	35.64	36.16	36.16	2.03%	2,129,802
Feb 9, 2026	35.50	36.14	35.26	35.44	35.44	2.07%	2,030,803
Feb 6, 2026	35.00	35.80	34.72	34.72	34.72	-3.29%	2,142,500
Feb 5, 2026	35.00	36.16	34.72	35.90	35.90	1.01%	1,679,962
Feb 4, 2026	36.52	36.60	34.90	35.54	35.54	-1.06%	2,546,200
Feb 3, 2026	34.84	36.30	34.84	35.92	35.92	3.46%	3,033,447
Feb 2, 2026	36.38	36.38	34.30	34.72	34.72	-4.62%	4,481,656
Jan 30, 2026	37.80	38.20	35.90	36.40	36.40	-4.71%	4,755,411
Jan 29, 2026	39.80	39.80	37.82	38.20	38.20	-3.54%	5,118,666
Jan 28, 2026	40.00	40.28	38.90	39.60	39.60	-0.95%	3,316,364
Jan 27, 2026	40.12	40.12	38.14	39.98	39.98	0.15%	4,112,668
Jan 26, 2026	41.46	41.46	39.44	39.92	39.92	-2.20%	3,647,097
Jan 23, 2026	42.10	42.22	40.62	40.82	40.82	-1.59%	3,883,088
Jan 22, 2026	42.40	42.56	40.62	41.48	41.48	-1.66%	7,669,253
Jan 21, 2026	38.20	42.26	37.66	42.18	42.18	9.39%	15,206,040
Jan 20, 2026	39.34	40.10	38.08	38.56	38.56	-1.98%	4,405,148
Jan 19, 2026	39.16	40.26	38.80	39.34	39.34	0.72%	6,759,386
Jan 16, 2026	39.30	40.10	38.80	39.06	39.06	0.15%	6,739,751
Jan 15, 2026	37.34	39.38	36.96	39.00	39.00	4.84%	6,617,220
Jan 14, 2026	38.38	38.88	36.86	37.20	37.20	-2.82%	6,469,720
Jan 13, 2026	39.30	39.96	38.00	38.28	38.28	-1.85%	5,500,800
Jan 12, 2026	39.46	39.56	38.12	39.00	39.00	-0.76%	7,859,556
Jan 9, 2026	38.32	39.66	37.52	39.30	39.30	2.99%	8,625,000
Jan 8, 2026	38.12	38.22	37.02	38.16	38.16	0.21%	5,072,974
Jan 7, 2026	38.00	38.50	37.14	38.08	38.08	0.37%	6,181,000
Jan 6, 2026	38.22	38.22	36.80	37.94	37.94	2.37%	8,249,396
Jan 5, 2026	37.50	39.00	36.08	37.06	37.06	-2.83%	12,856,800
Jan 2, 2026	37.90	38.80	37.10	38.14	38.14	0.69%	2,014,154
Dec 31, 2025	38.66	40.30	37.22	37.88	37.88	-1.51%	13,523,670
Dec 30, 2025	35.36	39.80	34.00	38.46	38.46	13.45%	23,531,300
Dec 29, 2025	32.40	35.86	32.08	33.90	33.90	7.21%	16,267,700
Dec 24, 2025	28.90	32.44	28.64	31.62	31.62	9.41%	16,758,079
Dec 23, 2025	26.74	29.60	26.32	28.90	28.90	-8.08%	46,533,200
Dec 22, 2025	33.04	33.62	31.00	31.44	31.44	-4.84%	9,634,600
Dec 19, 2025	32.70	33.58	32.22	33.04	33.04	2.67%	5,268,938
Dec 18, 2025	32.54	34.34	31.72	32.18	32.18	-1.11%	3,824,336
Dec 17, 2025	33.00	33.00	31.52	32.54	32.54	-1.39%	4,143,200
Dec 16, 2025	34.94	34.94	32.76	33.00	33.00	-5.44%	2,931,600
Dec 15, 2025	35.88	36.58	34.86	34.90	34.90	-3.27%	2,102,079
Dec 12, 2025	35.50	36.14	35.28	36.08	36.08	2.04%	2,075,000
Dec 11, 2025	37.62	37.62	35.18	35.36	35.36	-5.20%	3,075,267
Dec 10, 2025	38.24	38.40	36.90	37.30	37.30	-2.00%	2,903,181