Shenzhen Dobot Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	40.20	40.20	37.90	38.06	38.06	-4.75%	3,194,276
Dec 8, 2025	41.00	41.50	39.80	39.96	39.96	-2.20%	2,815,373
Dec 5, 2025	39.60	41.60	39.02	40.86	40.86	4.08%	5,388,100
Dec 4, 2025	40.50	41.10	38.84	39.26	39.26	0.87%	5,344,739
Dec 3, 2025	39.48	40.56	38.82	38.92	38.92	0.57%	3,157,400
Dec 2, 2025	39.76	40.30	38.64	38.70	38.70	-1.88%	2,014,000
Dec 1, 2025	40.10	40.48	39.22	39.44	39.44	-1.60%	2,576,700
Nov 28, 2025	37.00	41.60	37.00	40.08	40.08	9.75%	11,705,900
Nov 27, 2025	36.50	37.10	36.16	36.52	36.52	-0.33%	1,134,200
Nov 26, 2025	36.76	37.56	36.56	36.64	36.64	-0.33%	1,743,826
Nov 25, 2025	36.30	36.90	36.00	36.76	36.76	2.05%	3,025,587
Nov 24, 2025	35.72	36.14	34.84	36.02	36.02	0.84%	2,356,000
Nov 21, 2025	36.30	36.50	35.10	35.72	35.72	-3.09%	2,147,701
Nov 20, 2025	37.34	37.70	36.06	36.86	36.86	0.16%	1,689,682
Nov 19, 2025	38.00	38.36	36.30	36.80	36.80	-3.61%	4,024,400
Nov 18, 2025	38.76	39.36	37.84	38.18	38.18	-3.19%	3,303,400
Nov 17, 2025	42.00	42.20	38.70	39.44	39.44	-5.56%	5,316,328
Nov 14, 2025	42.24	42.92	41.66	41.76	41.76	-3.29%	3,190,600
Nov 13, 2025	44.66	44.78	42.60	43.18	43.18	-3.31%	3,426,920
Nov 12, 2025	45.32	45.66	44.40	44.66	44.66	-2.19%	1,874,000
Nov 11, 2025	45.72	46.30	45.22	45.66	45.66	0.22%	1,373,105
Nov 10, 2025	46.12	46.70	45.12	45.56	45.56	-0.65%	1,720,472
Nov 7, 2025	47.98	47.98	45.50	45.86	45.86	-4.46%	3,760,290
Nov 6, 2025	50.55	50.55	47.62	48.00	48.00	-8.05%	6,714,135
Nov 5, 2025	49.96	52.50	48.70	52.20	52.20	4.99%	3,290,573
Nov 4, 2025	52.00	52.00	49.72	49.72	49.72	-2.80%	1,061,090
Nov 3, 2025	50.05	52.35	48.76	51.15	51.15	2.20%	1,519,713
Oct 31, 2025	52.00	52.00	50.00	50.05	50.05	-2.91%	1,564,921
Oct 30, 2025	50.95	53.80	50.30	51.55	51.55	3.76%	4,014,164
Oct 28, 2025	50.10	51.30	49.40	49.68	49.68	-2.49%	1,277,800