Harbin Electric Company Limited (FRA:HP6H)
Germany
· Delayed Price · Currency is EUR 1.540
+0.050 (3.36%)
At close: Dec 4, 2025
Harbin Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 7.14% | 1,630 |
| Dec 4, 2025 | 1.49 | 1.54 | 1.49 | 1.54 | 1.54 | 3.36% | 2,644 |
| Dec 3, 2025 | 1.49 | 1.53 | 1.49 | 1.49 | 1.49 | -2.61% | 410 |
| Dec 2, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.92% | 1,120 |
| Dec 1, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | -2.50% | 1,529 |
| Nov 28, 2025 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 4.58% | 315 |
| Nov 27, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | 2.00% | 940 |
| Nov 26, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.60% | 330 |
| Nov 25, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 4.05% | 9,787 |
| Nov 24, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | - |
| Nov 21, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -9.88% | 1,000 |
| Nov 20, 2025 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | 3.18% | 2,410 |
| Nov 19, 2025 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | 5.37% | 145 |
| Nov 18, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -8.59% | - |
| Nov 17, 2025 | 1.61 | 1.63 | 1.60 | 1.63 | 1.63 | -0.61% | 1,536 |
| Nov 14, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -5.75% | - |
| Nov 13, 2025 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 2.35% | 903 |
| Nov 12, 2025 | 1.63 | 1.70 | 1.63 | 1.70 | 1.70 | - | 410 |
| Nov 11, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 3.03% | 7,407 |
| Nov 10, 2025 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 3.12% | 180 |
| Nov 7, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | -1.84% | 1,320 |
| Nov 6, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.40% | - |
| Nov 5, 2025 | 1.59 | 1.67 | 1.59 | 1.67 | 1.67 | 9.15% | 8,402 |
| Nov 4, 2025 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | 3.38% | 260 |
| Nov 3, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 4.96% | 2,068 |
| Oct 31, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.08% | - |
| Oct 30, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | -1.34% | 4,353 |
| Oct 29, 2025 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | 4.20% | 218 |
| Oct 28, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -3.38% | - |
| Oct 27, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 13.85% | 406 |
| Oct 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.84% | - |
| Oct 23, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -8.82% | - |
| Oct 22, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 559 |
| Oct 21, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.85% | - |
| Oct 20, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 0.78% | 1,300 |
| Oct 17, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -8.51% | 1,000 |
| Oct 16, 2025 | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | 4.44% | 8,720 |
| Oct 15, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| Oct 14, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -4.86% | 680 |
| Oct 13, 2025 | 1.40 | 1.47 | 1.40 | 1.44 | 1.44 | -2.70% | 3,230 |
| Oct 10, 2025 | 1.44 | 1.49 | 1.44 | 1.48 | 1.48 | -0.67% | 1,115 |
| Oct 9, 2025 | 1.47 | 1.49 | 1.45 | 1.49 | 1.49 | - | 5,000 |
| Oct 8, 2025 | 1.41 | 1.49 | 1.41 | 1.49 | 1.49 | 6.43% | 1,633 |
| Oct 7, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 4.48% | 2,765 |
| Oct 6, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -6.29% | - |
| Oct 3, 2025 | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | 10.00% | 10,270 |
| Oct 2, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| Oct 1, 2025 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 2.34% | 285 |
| Sep 30, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | - |
| Sep 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | - |
| Sep 26, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Sep 25, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | -4.41% | 121 |
| Sep 24, 2025 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 2.26% | 200 |
| Sep 23, 2025 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | 0.76% | 4,619 |
| Sep 22, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 10.00% | 2,800 |
| Sep 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -6.25% | - |
| Sep 18, 2025 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 4.92% | 125 |
| Sep 17, 2025 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | 20.79% | 10,060 |
| Sep 16, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -7.34% | - |
| Sep 15, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | -0.91% | 110 |
| Sep 12, 2025 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 0.92% | 1,320 |
| Sep 11, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 10.10% | 1,135 |
| Sep 10, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.06% | - |
| Sep 9, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.02% | - |
| Sep 8, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -1.00% | 8,140 |
| Sep 5, 2025 | 0.93 | 1.00 | 0.93 | 1.00 | 1.00 | 15.61% | 1,000 |
| Sep 4, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -5.46% | - |
| Sep 3, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 7.02% | - |
| Sep 2, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.18% | - |
| Sep 1, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -3.98% | - |
| Aug 29, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 11.39% | - |
| Aug 28, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.63% | - |
| Aug 27, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.63% | - |
| Aug 26, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.28% | - |
| Aug 25, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.30% | - |
| Aug 22, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Aug 21, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Aug 20, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -6.67% | - |
| Aug 19, 2025 | 0.80 | 0.83 | 0.80 | 0.83 | 0.83 | 3.12% | 95 |
| Aug 18, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.61% | - |
| Aug 15, 2025 | 0.79 | 0.83 | 0.79 | 0.83 | 0.83 | 7.79% | 260 |
| Aug 14, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -3.14% | 1,000 |
| Aug 13, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.63% | - |
| Aug 12, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.27% | - |
| Aug 11, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -3.07% | - |
| Aug 8, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -4.12% | 102 |
| Aug 7, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -2.30% | 102 |
| Aug 6, 2025 | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | 7.41% | 5 |
| Aug 5, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.25% | - |
| Aug 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.27% | - |
| Aug 1, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -4.24% | - |
| Jul 31, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.85% | - |
| Jul 30, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -6.90% | - |
| Jul 29, 2025 | 0.81 | 0.87 | 0.81 | 0.87 | 0.87 | 10.13% | 2,347 |
| Jul 28, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.86% | 1,000 |
| Jul 25, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -6.40% | - |
| Jul 24, 2025 | 0.80 | 0.86 | 0.80 | 0.86 | 0.86 | -0.58% | 1,000 |
| Jul 23, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | -3.35% | 1,000 |
| Jul 22, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 5.92% | 27,002 |
| Jul 21, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 30.00% | 850 |