Shenzhen Dobot Corp Ltd (HKG:2432)
Hong Kong · Delayed Price · Currency is HKD 22.16
+0.26 (1.19%)
Sep 3, 2026, 4:08 PM HKT
Shenzhen Dobot Corp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 22.78 | 22.80 | 21.60 | 21.90 | 21.90 | -4.87% | 4,408,628 |
| Sep 1, 2026 | 23.72 | 23.78 | 22.78 | 23.02 | 23.02 | -3.20% | 2,839,139 |
| Aug 31, 2026 | 23.78 | 24.16 | 23.00 | 23.78 | 23.78 | - | 2,212,800 |
| Aug 28, 2026 | 23.90 | 24.28 | 23.72 | 23.78 | 23.78 | -0.50% | 1,649,738 |
| Aug 27, 2026 | 24.10 | 24.16 | 23.62 | 23.90 | 23.90 | 1.36% | 1,349,400 |
| Aug 26, 2026 | 24.30 | 24.84 | 23.52 | 23.58 | 23.58 | -4.46% | 2,554,800 |
| Aug 25, 2026 | 24.32 | 24.72 | 23.80 | 24.68 | 24.68 | 1.48% | 3,004,252 |
| Aug 24, 2026 | 26.24 | 26.24 | 23.80 | 24.32 | 24.32 | -6.03% | 3,074,800 |
| Aug 21, 2026 | 25.08 | 25.92 | 24.74 | 25.88 | 25.88 | 4.27% | 2,244,777 |
| Aug 20, 2026 | 25.26 | 25.60 | 24.70 | 24.82 | 24.82 | 0.40% | 2,811,508 |
| Aug 19, 2026 | 27.90 | 27.90 | 24.64 | 24.72 | 24.72 | -11.21% | 5,890,193 |
| Aug 18, 2026 | 27.92 | 29.08 | 27.16 | 27.84 | 27.84 | 0.14% | 4,134,926 |
| Aug 17, 2026 | 26.10 | 28.00 | 26.10 | 27.80 | 27.80 | 6.92% | 4,364,680 |
| Aug 14, 2026 | 26.00 | 26.66 | 25.70 | 26.00 | 26.00 | - | 1,489,069 |
| Aug 13, 2026 | 26.02 | 27.04 | 25.74 | 26.00 | 26.00 | 0.15% | 3,015,463 |
| Aug 12, 2026 | 25.96 | 26.28 | 25.54 | 25.96 | 25.96 | - | 1,484,082 |
| Aug 11, 2026 | 25.92 | 26.38 | 25.08 | 25.96 | 25.96 | -1.07% | 3,315,235 |
| Aug 10, 2026 | 26.78 | 27.72 | 26.14 | 26.24 | 26.24 | -0.98% | 4,888,260 |
| Aug 7, 2026 | 25.40 | 26.54 | 24.60 | 26.50 | 26.50 | 6.34% | 4,898,701 |
| Aug 6, 2026 | 26.00 | 26.08 | 24.86 | 24.92 | 24.92 | -4.15% | 2,454,410 |
| Aug 5, 2026 | 25.70 | 26.18 | 25.42 | 26.00 | 26.00 | 1.64% | 2,503,128 |
| Aug 4, 2026 | 25.50 | 25.82 | 25.08 | 25.58 | 25.58 | 1.35% | 2,230,600 |
| Aug 3, 2026 | 24.60 | 25.48 | 24.44 | 25.24 | 25.24 | 2.69% | 1,787,539 |
| Jul 31, 2026 | 24.10 | 25.30 | 23.76 | 24.58 | 24.58 | 4.33% | 3,800,300 |
| Jul 30, 2026 | 24.70 | 24.70 | 23.40 | 23.56 | 23.56 | -4.62% | 1,937,400 |
| Jul 29, 2026 | 24.70 | 25.28 | 24.44 | 24.70 | 24.70 | 0.49% | 1,998,212 |
| Jul 28, 2026 | 24.98 | 25.86 | 24.20 | 24.58 | 24.58 | -2.61% | 2,162,600 |
| Jul 27, 2026 | 24.90 | 25.46 | 23.96 | 25.24 | 25.24 | 1.61% | 1,362,000 |
| Jul 24, 2026 | 25.34 | 26.02 | 24.68 | 24.84 | 24.84 | -3.72% | 2,112,061 |
| Jul 23, 2026 | 26.56 | 27.10 | 24.62 | 25.80 | 25.80 | 2.30% | 8,313,561 |
| Jul 22, 2026 | 25.80 | 25.84 | 24.42 | 25.22 | 25.22 | -1.71% | 3,876,168 |
| Jul 21, 2026 | 24.00 | 25.80 | 23.16 | 25.66 | 25.66 | 6.92% | 3,697,106 |
| Jul 20, 2026 | 23.52 | 24.02 | 22.52 | 24.00 | 24.00 | 3.36% | 3,444,862 |
| Jul 17, 2026 | 26.54 | 26.54 | 22.64 | 23.22 | 23.22 | -12.84% | 8,012,100 |
| Jul 16, 2026 | 25.00 | 27.34 | 25.00 | 26.64 | 26.64 | 7.94% | 6,226,768 |
| Jul 15, 2026 | 23.72 | 24.98 | 23.62 | 24.68 | 24.68 | 4.22% | 1,694,709 |
| Jul 14, 2026 | 23.90 | 23.98 | 22.64 | 23.68 | 23.68 | 0.85% | 1,816,340 |
| Jul 13, 2026 | 24.92 | 25.00 | 23.34 | 23.48 | 23.48 | -5.78% | 2,385,388 |
| Jul 10, 2026 | 25.72 | 26.38 | 24.88 | 24.92 | 24.92 | -2.20% | 3,446,545 |
| Jul 9, 2026 | 26.02 | 26.46 | 25.18 | 25.48 | 25.48 | -2.00% | 2,119,228 |
| Jul 8, 2026 | 26.78 | 26.78 | 25.40 | 26.00 | 26.00 | -0.99% | 2,497,200 |
| Jul 7, 2026 | 27.12 | 28.20 | 26.10 | 26.26 | 26.26 | -3.17% | 2,755,554 |
| Jul 6, 2026 | 29.52 | 29.52 | 26.76 | 27.12 | 27.12 | -7.12% | 5,224,000 |
| Jul 3, 2026 | 26.00 | 29.70 | 25.64 | 29.20 | 29.20 | 14.60% | 8,178,008 |
| Jul 2, 2026 | 26.16 | 27.16 | 25.30 | 25.48 | 25.48 | -2.52% | 3,070,640 |
| Jun 30, 2026 | 26.74 | 27.80 | 26.10 | 26.14 | 26.14 | -0.91% | 3,486,891 |
| Jun 29, 2026 | 24.64 | 26.70 | 24.64 | 26.38 | 26.38 | 7.06% | 3,178,008 |
| Jun 26, 2026 | 25.32 | 25.32 | 24.48 | 24.64 | 24.64 | -2.76% | 1,762,476 |
| Jun 25, 2026 | 26.86 | 26.86 | 24.88 | 25.34 | 25.34 | -2.91% | 2,574,356 |
| Jun 24, 2026 | 27.00 | 27.40 | 25.80 | 26.10 | 26.10 | -3.19% | 3,095,100 |