Harbin Boshi Automation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	13.04	13.18	12.78	12.92	12.92	-1.52%	14,463,074
Aug 5, 2026	13.25	13.37	12.99	13.12	13.12	-1.06%	22,208,850
Aug 4, 2026	13.25	13.45	13.15	13.26	13.26	-0.15%	13,051,400
Aug 3, 2026	13.68	13.77	12.95	13.28	13.28	-0.90%	19,865,060
Jul 31, 2026	13.55	13.90	13.26	13.40	13.40	-0.15%	22,378,370
Jul 30, 2026	13.41	13.69	13.11	13.42	13.42	0.30%	18,388,750
Jul 29, 2026	12.80	13.47	12.73	13.38	13.38	3.88%	22,052,460
Jul 28, 2026	12.65	12.94	12.61	12.88	12.88	-	10,322,612
Jul 27, 2026	12.33	12.96	12.28	12.88	12.88	3.87%	17,427,932
Jul 24, 2026	12.00	12.86	11.87	12.40	12.40	2.06%	20,190,199
Jul 23, 2026	11.80	12.23	11.63	12.15	12.15	2.27%	13,031,766
Jul 22, 2026	12.32	12.40	11.81	11.88	11.88	-5.04%	20,378,811
Jul 21, 2026	12.01	12.57	12.00	12.51	12.51	3.65%	19,253,158
Jul 20, 2026	12.30	12.40	11.60	12.07	12.07	-0.90%	18,354,347
Jul 17, 2026	12.76	12.97	12.10	12.18	12.18	-5.07%	19,053,600
Jul 16, 2026	12.26	13.16	12.11	12.83	12.83	4.39%	23,132,420
Jul 15, 2026	12.08	12.42	12.02	12.29	12.29	1.15%	11,477,410
Jul 14, 2026	11.82	12.39	11.65	12.15	12.15	2.79%	14,361,918
Jul 13, 2026	12.32	12.40	11.80	11.82	11.82	-5.36%	17,198,740
Jul 10, 2026	12.17	13.00	12.00	12.49	12.49	2.04%	20,370,394
Jul 9, 2026	12.15	12.39	12.04	12.24	12.24	0.58%	13,219,190
Jul 8, 2026	12.52	12.58	12.11	12.17	12.17	-2.64%	13,912,710
Jul 7, 2026	13.17	13.47	12.68	12.75	12.50	-4.35%	18,136,412
Jul 6, 2026	13.58	13.58	13.05	13.33	13.07	-2.98%	24,926,079
Jul 3, 2026	13.60	14.08	13.41	13.74	13.47	1.93%	33,625,394
Jul 2, 2026	13.69	14.10	13.48	13.48	13.22	1.51%	43,128,426
Jul 1, 2026	12.08	13.28	12.04	13.28	13.02	10.02%	40,735,785
Jun 30, 2026	11.47	12.30	11.47	12.07	11.83	5.51%	18,377,045
Jun 29, 2026	11.65	11.65	11.27	11.44	11.22	-2.47%	11,235,653
Jun 26, 2026	11.67	12.11	11.40	11.73	11.50	-0.34%	14,141,650
Jun 25, 2026	11.99	12.18	11.61	11.77	11.54	-1.75%	12,900,560
Jun 24, 2026	11.82	12.08	11.67	11.98	11.75	0.42%	13,989,800
Jun 23, 2026	11.28	12.14	11.26	11.93	11.70	5.30%	23,430,378
Jun 22, 2026	11.56	11.56	10.95	11.33	11.11	-2.24%	17,171,453
Jun 18, 2026	11.14	11.92	11.07	11.59	11.36	3.85%	20,878,350
Jun 17, 2026	11.60	11.62	11.08	11.16	10.94	-4.45%	16,629,480
Jun 16, 2026	11.48	11.92	11.26	11.68	11.45	1.74%	13,735,990
Jun 15, 2026	11.43	11.58	11.37	11.48	11.25	-0.52%	12,778,410