Harbin Boshi Automation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	10.71	11.39	10.64	11.36	11.36	4.70%	13,585,821
Oct 22, 2026	10.97	11.09	10.85	10.85	10.85	-0.82%	6,574,900
Oct 21, 2026	11.05	11.09	10.94	10.94	10.94	-1.00%	4,006,100
Oct 20, 2026	10.83	11.10	10.80	11.05	11.05	1.66%	7,250,629
Oct 19, 2026	10.52	10.96	10.47	10.87	10.87	2.94%	7,312,206
Oct 16, 2026	10.71	10.75	10.50	10.56	10.56	0.48%	5,682,409
Oct 15, 2026	10.70	10.75	10.48	10.51	10.51	-3.13%	7,456,800
Oct 14, 2026	10.95	10.99	10.82	10.85	10.85	-1.18%	4,280,017
Oct 13, 2026	10.97	11.07	10.83	10.98	10.98	-0.90%	6,289,324
Oct 12, 2026	11.20	11.28	11.01	11.08	11.08	-1.34%	6,743,965
Oct 9, 2026	11.05	11.27	10.90	11.23	11.23	1.63%	8,101,079
Oct 8, 2026	11.10	11.25	10.98	11.05	11.05	-0.45%	5,267,356
Sep 30, 2026	11.07	11.24	11.04	11.10	11.10	0.73%	3,673,000
Sep 29, 2026	11.08	11.19	11.00	11.02	11.02	-0.90%	5,539,265
Sep 28, 2026	11.35	11.37	11.08	11.12	11.12	-1.77%	5,706,994
Sep 24, 2026	11.36	11.49	11.32	11.32	11.32	-0.70%	3,839,550
Sep 23, 2026	11.48	11.54	11.38	11.40	11.40	-0.78%	4,913,400
Sep 22, 2026	11.49	11.59	11.44	11.49	11.49	0.44%	6,597,929
Sep 21, 2026	11.43	11.51	11.42	11.44	11.44	0.26%	6,858,802
Sep 18, 2026	11.40	11.48	11.34	11.41	11.41	0.44%	5,756,796
Sep 17, 2026	11.25	11.40	11.25	11.36	11.36	0.44%	6,407,294
Sep 16, 2026	11.29	11.35	11.15	11.31	11.31	0.35%	6,032,100
Sep 15, 2026	11.29	11.38	11.23	11.27	11.27	-0.70%	4,794,800
Sep 14, 2026	11.21	11.47	11.16	11.35	11.35	1.16%	6,546,700
Sep 11, 2026	11.48	11.50	11.10	11.22	11.22	-2.77%	11,721,146
Sep 10, 2026	11.67	11.68	11.44	11.54	11.54	-1.37%	6,992,081
Sep 9, 2026	11.96	12.01	11.62	11.70	11.70	-2.42%	9,997,900
Sep 8, 2026	11.98	12.02	11.88	11.99	11.99	0.17%	7,876,450
Sep 7, 2026	11.96	12.08	11.91	11.97	11.97	0.25%	7,618,150
Sep 4, 2026	12.33	12.39	11.88	11.94	11.94	-2.85%	14,021,526
Sep 3, 2026	12.27	12.40	12.25	12.29	12.29	0.08%	5,938,092
Sep 2, 2026	12.48	12.57	12.25	12.28	12.28	-1.84%	7,115,746
Sep 1, 2026	12.48	12.65	12.38	12.51	12.51	0.32%	10,596,906
Aug 31, 2026	12.18	12.54	12.12	12.47	12.47	1.71%	10,866,000
Aug 28, 2026	12.60	12.65	12.25	12.26	12.26	-	10,104,340
Aug 27, 2026	12.16	12.30	12.15	12.26	12.26	0.57%	6,062,200
Aug 26, 2026	12.32	12.39	12.18	12.19	12.19	-1.30%	7,623,953
Aug 25, 2026	12.27	12.45	12.12	12.35	12.35	-0.16%	8,263,824
Aug 24, 2026	12.73	12.78	12.24	12.37	12.37	-2.75%	11,905,110
Aug 21, 2026	11.90	12.86	11.77	12.72	12.72	6.62%	24,761,783
Aug 20, 2026	12.02	12.05	11.86	11.93	11.93	-	8,511,317
Aug 19, 2026	12.58	12.58	11.87	11.93	11.93	-6.06%	21,161,380
Aug 18, 2026	12.90	12.95	12.64	12.70	12.70	-2.31%	16,921,630
Aug 17, 2026	12.71	13.18	12.63	13.00	13.00	2.20%	25,995,460
Aug 14, 2026	13.94	14.04	12.58	12.72	12.72	-9.01%	49,343,000
Aug 13, 2026	13.99	14.49	13.80	13.98	13.98	0.36%	40,094,379
Aug 12, 2026	12.92	14.10	12.90	13.93	13.93	6.74%	46,864,668
Aug 11, 2026	13.42	13.50	13.01	13.05	13.05	-3.76%	28,661,699
Aug 10, 2026	13.68	14.13	13.32	13.56	13.56	-0.88%	37,104,120
Aug 7, 2026	12.98	14.21	12.98	13.68	13.68	5.88%	63,493,960