Harbin Boshi Automation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	12.97	13.19	12.49	12.58	12.58	-2.78%	13,136,123
May 28, 2026	13.18	13.26	12.64	12.94	12.94	-1.90%	13,946,873
May 27, 2026	13.76	13.87	13.15	13.19	13.19	-4.97%	16,811,211
May 26, 2026	13.95	14.24	13.68	13.88	13.88	-0.72%	15,255,601
May 25, 2026	14.29	14.32	13.90	13.98	13.98	-1.76%	14,105,820
May 22, 2026	14.05	14.35	13.79	14.23	14.23	0.92%	20,470,200
May 21, 2026	13.84	14.48	13.76	14.10	14.10	2.55%	23,611,664
May 20, 2026	14.11	14.11	13.53	13.75	13.75	-3.24%	15,875,655
May 19, 2026	14.00	14.23	13.50	14.21	14.21	-1.86%	20,631,300
May 18, 2026	14.65	14.65	14.34	14.48	14.48	-1.50%	15,446,241
May 15, 2026	14.05	15.15	14.05	14.70	14.70	4.11%	27,857,750
May 14, 2026	14.51	14.55	14.11	14.12	14.12	-2.96%	12,861,170
May 13, 2026	14.50	14.59	14.22	14.55	14.55	0.07%	14,694,190
May 12, 2026	14.84	15.01	14.49	14.54	14.54	-2.28%	18,308,110
May 11, 2026	15.00	15.40	14.70	14.88	14.88	-0.67%	26,815,520
May 8, 2026	14.87	15.24	14.81	14.98	14.98	-1.19%	32,605,150
May 7, 2026	13.95	15.16	13.86	15.16	15.16	10.01%	38,821,330
May 6, 2026	12.91	13.96	12.91	13.78	13.78	7.82%	23,075,690
Apr 30, 2026	12.84	12.90	12.70	12.78	12.78	-0.47%	8,412,678
Apr 29, 2026	12.72	12.96	12.71	12.84	12.84	0.16%	6,990,850
Apr 28, 2026	13.19	13.19	12.66	12.82	12.82	-7.30%	20,024,270
Apr 27, 2026	13.65	13.92	13.60	13.83	13.83	1.10%	6,392,540
Apr 24, 2026	13.72	13.83	13.57	13.68	13.68	-0.87%	5,107,668
Apr 23, 2026	14.01	14.02	13.70	13.80	13.80	-1.43%	6,357,743
Apr 22, 2026	13.93	14.06	13.91	14.00	14.00	0.36%	4,895,756
Apr 21, 2026	14.13	14.17	13.90	13.95	13.95	-0.92%	4,468,687
Apr 20, 2026	14.03	14.21	13.95	14.08	14.08	1.08%	6,673,400
Apr 17, 2026	13.99	14.02	13.78	13.93	13.93	-0.64%	8,362,630
Apr 16, 2026	14.02	14.12	13.95	14.02	14.02	-0.07%	5,192,583
Apr 15, 2026	14.11	14.25	14.01	14.03	14.03	-0.07%	6,640,810
Apr 14, 2026	13.98	14.05	13.91	14.04	14.04	1.08%	7,203,904
Apr 13, 2026	13.66	13.96	13.60	13.89	13.89	1.24%	6,458,004
Apr 10, 2026	13.68	13.90	13.62	13.72	13.72	1.03%	7,296,658
Apr 9, 2026	13.61	13.65	13.53	13.58	13.58	-0.80%	5,104,798
Apr 8, 2026	13.40	13.71	13.38	13.69	13.69	4.19%	9,362,611
Apr 7, 2026	13.10	13.18	13.06	13.14	13.14	0.69%	3,536,450
Apr 3, 2026	13.28	13.35	13.02	13.05	13.05	-1.73%	4,927,929
Apr 2, 2026	13.40	13.47	13.21	13.28	13.28	-1.41%	5,179,067
Apr 1, 2026	13.40	13.49	13.32	13.47	13.47	2.05%	6,280,150
Mar 31, 2026	13.24	13.42	13.18	13.20	13.20	-	6,235,192
Mar 30, 2026	13.16	13.25	12.96	13.20	13.20	-0.68%	7,460,179
Mar 27, 2026	13.12	13.38	13.06	13.29	13.29	-0.52%	7,370,288
Mar 26, 2026	13.48	13.67	13.27	13.36	13.36	-0.96%	8,438,570
Mar 25, 2026	13.46	13.53	13.34	13.49	13.49	0.75%	10,398,210
Mar 24, 2026	13.63	13.70	13.11	13.39	13.39	0.07%	13,853,930
Mar 23, 2026	13.99	13.99	13.25	13.38	13.38	-5.58%	12,246,110
Mar 20, 2026	14.50	14.55	14.15	14.17	14.17	-1.53%	6,839,599
Mar 19, 2026	14.69	14.72	14.32	14.39	14.39	-2.97%	8,055,700
Mar 18, 2026	14.82	14.94	14.70	14.83	14.83	0.47%	5,768,059
Mar 17, 2026	15.00	15.12	14.75	14.76	14.76	-1.40%	6,219,101