Shenzhen Dobot Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.38	32.38	31.02	31.06	31.06	-2.63%	1,720,750
Apr 27, 2026	32.70	32.70	31.80	31.90	31.90	-0.62%	1,237,482
Apr 24, 2026	32.06	32.70	31.26	32.10	32.10	0.12%	2,029,600
Apr 23, 2026	34.06	34.26	31.70	32.06	32.06	-5.71%	3,496,801
Apr 22, 2026	35.30	35.30	33.62	34.00	34.00	-3.02%	1,559,400
Apr 21, 2026	35.00	35.62	34.58	35.06	35.06	0.75%	1,293,725
Apr 20, 2026	36.00	36.00	34.40	34.80	34.80	-1.69%	2,326,469
Apr 17, 2026	34.80	35.54	34.68	35.40	35.40	1.49%	1,718,400
Apr 16, 2026	34.46	35.40	34.46	34.88	34.88	1.69%	1,837,120
Apr 15, 2026	34.82	35.18	34.14	34.30	34.30	0.94%	1,877,345
Apr 14, 2026	33.70	34.24	33.38	33.98	33.98	2.91%	2,257,848
Apr 13, 2026	34.30	34.30	32.76	33.02	33.02	-3.79%	2,408,920
Apr 10, 2026	34.96	35.60	34.28	34.32	34.32	0.12%	2,264,000
Apr 9, 2026	35.48	35.48	34.22	34.28	34.28	-3.38%	1,610,304
Apr 8, 2026	34.80	35.56	34.40	35.48	35.48	6.42%	2,938,839
Apr 2, 2026	34.80	35.18	32.88	33.34	33.34	-3.86%	3,172,119
Apr 1, 2026	33.70	35.56	33.40	34.68	34.68	6.64%	4,804,227
Mar 31, 2026	31.54	33.28	31.54	32.52	32.52	3.24%	2,640,200
Mar 30, 2026	31.94	32.14	30.62	31.50	31.50	-3.96%	2,952,466
Mar 27, 2026	34.98	34.98	32.80	32.80	32.80	-4.93%	4,079,910
Mar 26, 2026	36.90	36.90	34.50	34.50	34.50	-5.22%	2,319,344
Mar 25, 2026	36.28	37.06	35.88	36.40	36.40	0.66%	1,849,500
Mar 24, 2026	36.10	36.56	35.46	36.16	36.16	1.86%	1,794,520
Mar 23, 2026	35.60	37.28	34.22	35.50	35.50	-1.77%	4,148,440
Mar 20, 2026	35.82	36.36	34.88	36.14	36.14	0.95%	6,723,600
Mar 19, 2026	36.00	36.48	35.70	35.80	35.80	-2.08%	1,451,600
Mar 18, 2026	36.02	36.56	35.50	36.56	36.56	2.35%	1,518,400
Mar 17, 2026	37.00	37.80	35.60	35.72	35.72	-2.83%	3,155,000
Mar 16, 2026	36.10	37.20	35.76	36.76	36.76	1.83%	2,678,241
Mar 13, 2026	37.00	37.00	35.54	36.10	36.10	-2.27%	3,244,064
Mar 12, 2026	37.60	37.62	36.60	36.94	36.94	-0.70%	2,107,537
Mar 11, 2026	38.80	39.74	37.02	37.20	37.20	-3.88%	4,174,242
Mar 10, 2026	38.80	39.48	38.00	38.70	38.70	1.90%	3,994,913
Mar 9, 2026	36.62	39.12	36.50	37.98	37.98	-1.56%	5,345,926
Mar 6, 2026	38.04	41.80	37.48	38.58	38.58	1.42%	11,101,600
Mar 5, 2026	36.50	39.02	35.92	38.04	38.04	7.76%	9,429,117
Mar 4, 2026	35.10	36.30	34.62	35.30	35.30	-0.84%	3,628,386
Mar 3, 2026	36.48	37.20	35.00	35.60	35.60	-1.66%	5,119,994
Mar 2, 2026	37.88	38.02	35.94	36.20	36.20	-6.56%	5,974,785
Feb 27, 2026	40.80	41.40	38.74	38.74	38.74	-3.10%	6,467,728
Feb 26, 2026	42.10	42.20	39.80	39.98	39.98	-3.57%	3,639,950
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