Shenzhen Dobot Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	17.00	18.30	16.53	17.92	17.92	5.47%	3,747,800
Oct 30, 2026	18.27	18.84	16.90	16.99	16.99	-7.06%	5,561,800
Oct 29, 2026	19.97	19.97	18.19	18.28	18.28	-8.09%	4,323,600
Oct 28, 2026	18.20	20.78	18.20	19.89	19.89	8.27%	13,080,508
Oct 27, 2026	18.48	20.38	18.29	18.37	18.37	-1.02%	10,934,620
Oct 26, 2026	17.10	19.56	16.90	18.56	18.56	8.92%	9,271,518
Oct 23, 2026	15.98	17.35	15.72	17.04	17.04	6.50%	2,629,800
Oct 22, 2026	17.02	17.54	16.00	16.00	16.00	-6.49%	1,811,148
Oct 21, 2026	17.97	17.97	17.01	17.11	17.11	-1.21%	859,225
Oct 20, 2026	17.52	18.04	16.90	17.32	17.32	2.73%	3,290,400
Oct 16, 2026	16.92	17.38	16.55	16.86	16.86	2.43%	1,660,400
Oct 15, 2026	16.88	16.97	16.34	16.46	16.46	-3.18%	1,950,730
Oct 14, 2026	17.90	17.89	16.90	17.00	17.00	-4.97%	2,478,400
Oct 13, 2026	18.24	18.50	17.50	17.89	17.89	-3.56%	3,397,494
Oct 12, 2026	19.45	19.46	18.49	18.55	18.55	-4.58%	1,616,000
Oct 9, 2026	19.54	19.59	18.92	19.44	19.44	-0.56%	1,280,000
Oct 8, 2026	20.70	21.00	19.55	19.55	19.55	-5.92%	1,500,612
Oct 7, 2026	20.54	20.80	20.32	20.78	20.78	-0.67%	177,200
Oct 6, 2026	21.58	21.58	20.64	20.92	20.92	-1.32%	258,428
Oct 5, 2026	20.60	21.40	20.08	21.20	21.20	1.63%	351,312
Oct 2, 2026	21.52	21.68	20.30	20.86	20.86	-2.80%	566,856
Sep 30, 2026	20.80	21.46	20.54	21.46	21.46	4.99%	1,169,348
Sep 29, 2026	19.87	20.50	19.50	20.44	20.44	2.87%	935,800
Sep 28, 2026	20.76	20.98	19.80	19.87	19.87	-4.19%	1,656,894
Sep 25, 2026	21.40	21.40	20.02	20.74	20.74	0.39%	801,091
Sep 24, 2026	20.90	20.90	20.42	20.66	20.66	-0.67%	1,022,823
Sep 23, 2026	21.00	21.00	20.68	20.80	20.80	-0.76%	465,600
Sep 22, 2026	21.24	21.64	20.76	20.96	20.96	-0.66%	860,400
Sep 21, 2026	21.78	21.80	20.98	21.10	21.10	-3.21%	1,080,032
Sep 18, 2026	20.92	21.80	20.92	21.80	21.80	4.41%	2,408,828
Sep 17, 2026	20.38	20.88	20.32	20.88	20.88	1.85%	904,400
Sep 16, 2026	20.18	20.52	20.02	20.50	20.50	1.59%	864,823
Sep 15, 2026	20.36	20.84	20.04	20.18	20.18	-1.75%	1,408,964
Sep 14, 2026	20.62	21.18	20.44	20.54	20.54	-2.38%	1,127,026
Sep 11, 2026	21.32	21.50	20.16	21.04	21.04	-2.86%	3,316,674
Sep 10, 2026	22.56	22.82	21.50	21.66	21.66	-5.17%	2,927,434
Sep 9, 2026	23.34	23.34	22.66	22.84	22.84	-0.35%	865,788
Sep 8, 2026	23.22	23.46	22.70	22.92	22.92	-1.29%	1,201,003
Sep 7, 2026	23.00	23.58	22.66	23.22	23.22	-0.17%	1,685,702
Sep 4, 2026	22.58	23.38	22.46	23.26	23.26	4.96%	5,446,496
Sep 3, 2026	22.00	22.50	21.78	22.16	22.16	1.19%	2,615,402
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