Shenzhen Dobot Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	28.00	28.76	26.56	26.96	26.96	-2.03%	2,237,800
Jun 22, 2026	28.76	28.76	26.68	27.52	27.52	-4.31%	3,010,324
Jun 18, 2026	27.58	29.26	27.28	28.76	28.76	4.35%	6,810,378
Jun 17, 2026	27.02	27.68	26.98	27.56	27.56	1.03%	1,181,521
Jun 16, 2026	28.30	28.30	27.12	27.28	27.28	-3.74%	1,810,802
Jun 15, 2026	28.46	28.88	28.02	28.34	28.34	1.65%	2,288,966
Jun 12, 2026	27.10	28.20	27.10	27.88	27.88	5.37%	2,631,045
Jun 11, 2026	28.36	28.36	25.96	26.46	26.46	-6.90%	4,565,500
Jun 10, 2026	29.28	29.28	27.30	28.42	28.42	-2.94%	3,007,125
Jun 9, 2026	31.08	31.12	29.24	29.28	29.28	-4.63%	3,172,342
Jun 8, 2026	30.00	31.60	28.66	30.70	30.70	1.66%	5,172,200
Jun 5, 2026	31.02	31.30	29.42	30.20	30.20	-2.77%	4,577,540
Jun 4, 2026	31.08	31.80	30.62	31.06	31.06	-0.13%	1,836,513
Jun 3, 2026	32.24	32.60	31.02	31.10	31.10	-3.48%	2,333,200
Jun 2, 2026	31.96	32.90	30.78	32.22	32.22	2.81%	3,758,200
Jun 1, 2026	31.00	32.34	30.92	31.34	31.34	0.97%	2,320,981
May 29, 2026	31.82	32.50	30.68	31.04	31.04	-2.45%	3,919,636
May 28, 2026	33.38	33.38	31.16	31.82	31.82	-4.96%	2,615,447
May 27, 2026	34.94	34.94	33.10	33.48	33.48	-4.29%	2,642,724
May 26, 2026	34.10	36.14	34.02	34.98	34.98	1.27%	5,211,030
May 22, 2026	32.88	34.54	32.82	34.54	34.54	6.67%	4,534,099
May 21, 2026	32.06	34.22	31.90	32.38	32.38	2.21%	4,325,385
May 20, 2026	32.20	32.20	31.00	31.68	31.68	-1.86%	1,979,611
May 19, 2026	33.22	33.24	31.80	32.28	32.28	-1.77%	1,759,354
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