Shenzhen Dobot Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	33.22	33.24	32.00	32.04	-	-2.50%	748,200
May 18, 2026	33.06	33.68	32.14	32.86	32.86	-0.48%	2,577,939
May 15, 2026	32.72	34.76	31.58	33.02	33.02	2.04%	6,380,686
May 14, 2026	33.78	33.90	32.20	32.36	32.36	-2.76%	1,678,987
May 13, 2026	33.30	33.44	32.04	33.28	33.28	0.48%	1,728,000
May 12, 2026	34.12	34.70	33.12	33.12	33.12	-2.93%	2,296,802
May 11, 2026	35.00	35.10	33.54	34.12	34.12	-1.33%	2,941,636
May 8, 2026	33.76	35.00	32.66	34.58	34.58	3.84%	5,623,170
May 7, 2026	30.88	33.48	30.88	33.30	33.30	9.54%	5,841,522
May 6, 2026	31.50	31.80	30.38	30.40	30.40	-2.81%	3,439,510
May 5, 2026	32.30	32.30	31.00	31.28	31.28	-3.46%	470,740
May 4, 2026	31.90	32.72	31.72	32.40	32.40	1.89%	629,302
Apr 30, 2026	31.60	31.90	30.88	31.80	31.80	0.25%	2,070,598
Apr 29, 2026	31.24	31.86	31.18	31.72	31.72	2.12%	1,293,200
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