Shenzhen Dobot Corp Ltd (HKG:2432)
Hong Kong
· Delayed Price · Currency is HKD 37.98
-0.60 (-1.56%)
At close: Mar 9, 2026
Shenzhen Dobot Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 36.62 | 39.10 | 36.50 | 38.10 | - | -1.24% | 5,311,326 |
| Mar 6, 2026 | 38.04 | 41.80 | 37.48 | 38.58 | 38.58 | 1.42% | 11,101,600 |
| Mar 5, 2026 | 36.50 | 39.02 | 35.92 | 38.04 | 38.04 | 7.76% | 9,429,117 |
| Mar 4, 2026 | 35.10 | 36.30 | 34.62 | 35.30 | 35.30 | -0.84% | 3,628,386 |
| Mar 3, 2026 | 36.48 | 37.20 | 35.00 | 35.60 | 35.60 | -1.66% | 5,119,994 |
| Mar 2, 2026 | 37.88 | 38.02 | 35.94 | 36.20 | 36.20 | -6.56% | 5,974,785 |
| Feb 27, 2026 | 40.80 | 41.40 | 38.74 | 38.74 | 38.74 | -3.10% | 6,467,728 |
| Feb 26, 2026 | 42.10 | 42.20 | 39.80 | 39.98 | 39.98 | -3.57% | 3,639,950 |
| Feb 25, 2026 | 42.68 | 42.72 | 41.00 | 41.46 | 41.46 | -1.05% | 4,533,591 |
| Feb 24, 2026 | 46.00 | 46.00 | 41.20 | 41.90 | 41.90 | -10.85% | 11,846,180 |
| Feb 23, 2026 | 49.98 | 50.00 | 45.64 | 47.00 | 47.00 | -2.97% | 4,628,302 |
| Feb 20, 2026 | 41.72 | 49.40 | 41.00 | 48.44 | 48.44 | 21.40% | 11,217,840 |
| Feb 16, 2026 | 40.00 | 40.26 | 38.50 | 39.90 | 39.90 | -0.75% | 582,200 |
| Feb 13, 2026 | 36.50 | 40.54 | 36.14 | 40.20 | 40.20 | 9.00% | 9,492,086 |
| Feb 12, 2026 | 36.48 | 36.92 | 35.96 | 36.88 | 36.88 | 2.62% | 1,783,719 |
| Feb 11, 2026 | 36.50 | 36.80 | 35.90 | 35.94 | 35.94 | -0.61% | 1,939,800 |
| Feb 10, 2026 | 35.66 | 36.68 | 35.64 | 36.16 | 36.16 | 2.03% | 2,129,802 |
| Feb 9, 2026 | 35.50 | 36.14 | 35.26 | 35.44 | 35.44 | 2.07% | 2,030,803 |
| Feb 6, 2026 | 35.00 | 35.80 | 34.72 | 34.72 | 34.72 | -3.29% | 2,142,500 |
| Feb 5, 2026 | 35.00 | 36.16 | 34.72 | 35.90 | 35.90 | 1.01% | 1,679,962 |
| Feb 4, 2026 | 36.52 | 36.60 | 34.90 | 35.54 | 35.54 | -1.06% | 2,546,200 |
| Feb 3, 2026 | 34.84 | 36.30 | 34.84 | 35.92 | 35.92 | 3.46% | 3,033,447 |
| Feb 2, 2026 | 36.38 | 36.38 | 34.30 | 34.72 | 34.72 | -4.62% | 4,481,656 |
| Jan 30, 2026 | 37.80 | 38.20 | 35.90 | 36.40 | 36.40 | -4.71% | 4,755,411 |
| Jan 29, 2026 | 39.80 | 39.80 | 37.82 | 38.20 | 38.20 | -3.54% | 5,118,666 |
| Jan 28, 2026 | 40.00 | 40.28 | 38.90 | 39.60 | 39.60 | -0.95% | 3,316,364 |
| Jan 27, 2026 | 40.12 | 40.12 | 38.14 | 39.98 | 39.98 | 0.15% | 4,112,668 |
| Jan 26, 2026 | 41.46 | 41.46 | 39.44 | 39.92 | 39.92 | -2.20% | 3,647,097 |
| Jan 23, 2026 | 42.10 | 42.22 | 40.62 | 40.82 | 40.82 | -1.59% | 3,883,088 |
| Jan 22, 2026 | 42.40 | 42.56 | 40.62 | 41.48 | 41.48 | -1.66% | 7,669,253 |
| Jan 21, 2026 | 38.20 | 42.26 | 37.66 | 42.18 | 42.18 | 9.39% | 15,206,040 |
| Jan 20, 2026 | 39.34 | 40.10 | 38.08 | 38.56 | 38.56 | -1.98% | 4,405,148 |
| Jan 19, 2026 | 39.16 | 40.26 | 38.80 | 39.34 | 39.34 | 0.72% | 6,759,386 |
| Jan 16, 2026 | 39.30 | 40.10 | 38.80 | 39.06 | 39.06 | 0.15% | 6,739,751 |
| Jan 15, 2026 | 37.34 | 39.38 | 36.96 | 39.00 | 39.00 | 4.84% | 6,617,220 |
| Jan 14, 2026 | 38.38 | 38.88 | 36.86 | 37.20 | 37.20 | -2.82% | 6,469,720 |
| Jan 13, 2026 | 39.30 | 39.96 | 38.00 | 38.28 | 38.28 | -1.85% | 5,500,800 |
| Jan 12, 2026 | 39.46 | 39.56 | 38.12 | 39.00 | 39.00 | -0.76% | 7,859,556 |
| Jan 9, 2026 | 38.32 | 39.66 | 37.52 | 39.30 | 39.30 | 2.99% | 8,625,000 |
| Jan 8, 2026 | 38.12 | 38.22 | 37.02 | 38.16 | 38.16 | 0.21% | 5,072,974 |
| Jan 7, 2026 | 38.00 | 38.50 | 37.14 | 38.08 | 38.08 | 0.37% | 6,181,000 |
| Jan 6, 2026 | 38.22 | 38.22 | 36.80 | 37.94 | 37.94 | 2.37% | 8,249,396 |
| Jan 5, 2026 | 37.50 | 39.00 | 36.08 | 37.06 | 37.06 | -2.83% | 12,856,800 |
| Jan 2, 2026 | 37.90 | 38.80 | 37.10 | 38.14 | 38.14 | 0.69% | 2,014,154 |
| Dec 31, 2025 | 38.66 | 40.30 | 37.22 | 37.88 | 37.88 | -1.51% | 13,523,670 |
| Dec 30, 2025 | 35.36 | 39.80 | 34.00 | 38.46 | 38.46 | 13.45% | 23,531,300 |
| Dec 29, 2025 | 32.40 | 35.86 | 32.08 | 33.90 | 33.90 | 7.21% | 16,267,700 |
| Dec 24, 2025 | 28.90 | 32.44 | 28.64 | 31.62 | 31.62 | 9.41% | 16,758,079 |
| Dec 23, 2025 | 26.74 | 29.60 | 26.32 | 28.90 | 28.90 | -8.08% | 46,533,200 |
| Dec 22, 2025 | 33.04 | 33.62 | 31.00 | 31.44 | 31.44 | -4.84% | 9,634,600 |
| Dec 19, 2025 | 32.70 | 33.58 | 32.22 | 33.04 | 33.04 | 2.67% | 5,268,938 |
| Dec 18, 2025 | 32.54 | 34.34 | 31.72 | 32.18 | 32.18 | -1.11% | 3,824,336 |
| Dec 17, 2025 | 33.00 | 33.00 | 31.52 | 32.54 | 32.54 | -1.39% | 4,143,200 |
| Dec 16, 2025 | 34.94 | 34.94 | 32.76 | 33.00 | 33.00 | -5.44% | 2,931,600 |
| Dec 15, 2025 | 35.88 | 36.58 | 34.86 | 34.90 | 34.90 | -3.27% | 2,102,079 |
| Dec 12, 2025 | 35.50 | 36.14 | 35.28 | 36.08 | 36.08 | 2.04% | 2,075,000 |
| Dec 11, 2025 | 37.62 | 37.62 | 35.18 | 35.36 | 35.36 | -5.20% | 3,075,267 |
| Dec 10, 2025 | 38.24 | 38.40 | 36.90 | 37.30 | 37.30 | -2.00% | 2,903,181 |
| Dec 9, 2025 | 40.20 | 40.20 | 37.90 | 38.06 | 38.06 | -4.75% | 3,194,276 |
| Dec 8, 2025 | 41.00 | 41.50 | 39.80 | 39.96 | 39.96 | -2.20% | 2,815,373 |
| Dec 5, 2025 | 39.60 | 41.60 | 39.02 | 40.86 | 40.86 | 4.08% | 5,388,100 |
| Dec 4, 2025 | 40.50 | 41.10 | 38.84 | 39.26 | 39.26 | 0.87% | 5,344,739 |
| Dec 3, 2025 | 39.48 | 40.56 | 38.82 | 38.92 | 38.92 | 0.57% | 3,157,400 |
| Dec 2, 2025 | 39.76 | 40.30 | 38.64 | 38.70 | 38.70 | -1.88% | 2,014,000 |
| Dec 1, 2025 | 40.10 | 40.48 | 39.22 | 39.44 | 39.44 | -1.60% | 2,576,700 |
| Nov 28, 2025 | 37.00 | 41.60 | 37.00 | 40.08 | 40.08 | 9.75% | 11,705,900 |
| Nov 27, 2025 | 36.50 | 37.10 | 36.16 | 36.52 | 36.52 | -0.33% | 1,134,200 |
| Nov 26, 2025 | 36.76 | 37.56 | 36.56 | 36.64 | 36.64 | -0.33% | 1,743,826 |
| Nov 25, 2025 | 36.30 | 36.90 | 36.00 | 36.76 | 36.76 | 2.05% | 3,025,587 |
| Nov 24, 2025 | 35.72 | 36.14 | 34.84 | 36.02 | 36.02 | 0.84% | 2,356,000 |
| Nov 21, 2025 | 36.30 | 36.50 | 35.10 | 35.72 | 35.72 | -3.09% | 2,147,701 |
| Nov 20, 2025 | 37.34 | 37.70 | 36.06 | 36.86 | 36.86 | 0.16% | 1,689,682 |
| Nov 19, 2025 | 38.00 | 38.36 | 36.30 | 36.80 | 36.80 | -3.61% | 4,024,400 |
| Nov 18, 2025 | 38.76 | 39.36 | 37.84 | 38.18 | 38.18 | -3.19% | 3,303,400 |
| Nov 17, 2025 | 42.00 | 42.20 | 38.70 | 39.44 | 39.44 | -5.56% | 5,316,328 |
| Nov 14, 2025 | 42.24 | 42.92 | 41.66 | 41.76 | 41.76 | -3.29% | 3,190,600 |
| Nov 13, 2025 | 44.66 | 44.78 | 42.60 | 43.18 | 43.18 | -3.31% | 3,426,920 |
| Nov 12, 2025 | 45.32 | 45.66 | 44.40 | 44.66 | 44.66 | -2.19% | 1,874,000 |
| Nov 11, 2025 | 45.72 | 46.30 | 45.22 | 45.66 | 45.66 | 0.22% | 1,373,105 |
| Nov 10, 2025 | 46.12 | 46.70 | 45.12 | 45.56 | 45.56 | -0.65% | 1,720,472 |
| Nov 7, 2025 | 47.98 | 47.98 | 45.50 | 45.86 | 45.86 | -4.46% | 3,760,290 |
| Nov 6, 2025 | 50.55 | 50.55 | 47.62 | 48.00 | 48.00 | -8.05% | 6,714,135 |
| Nov 5, 2025 | 49.96 | 52.50 | 48.70 | 52.20 | 52.20 | 4.99% | 3,290,573 |
| Nov 4, 2025 | 52.00 | 52.00 | 49.72 | 49.72 | 49.72 | -2.80% | 1,061,090 |
| Nov 3, 2025 | 50.05 | 52.35 | 48.76 | 51.15 | 51.15 | 2.20% | 1,519,713 |
| Oct 31, 2025 | 52.00 | 52.00 | 50.00 | 50.05 | 50.05 | -2.91% | 1,564,921 |
| Oct 30, 2025 | 50.95 | 53.80 | 50.30 | 51.55 | 51.55 | 3.76% | 4,014,164 |
| Oct 28, 2025 | 50.10 | 51.30 | 49.40 | 49.68 | 49.68 | -2.49% | 1,277,800 |
| Oct 27, 2025 | 48.10 | 51.65 | 48.10 | 50.95 | 50.95 | 6.81% | 3,747,779 |
| Oct 24, 2025 | 47.00 | 47.90 | 46.82 | 47.70 | 47.70 | 2.62% | 1,791,713 |
| Oct 23, 2025 | 47.66 | 47.68 | 45.30 | 46.48 | 46.48 | -2.48% | 1,926,200 |
| Oct 22, 2025 | 49.74 | 49.90 | 47.52 | 47.66 | 47.66 | -3.52% | 1,726,700 |
| Oct 21, 2025 | 49.76 | 50.80 | 48.98 | 49.40 | 49.40 | -0.60% | 2,050,123 |
| Oct 20, 2025 | 49.30 | 49.80 | 48.58 | 49.70 | 49.70 | 3.28% | 2,228,498 |
| Oct 17, 2025 | 53.25 | 53.50 | 47.02 | 48.12 | 48.12 | -9.63% | 4,321,691 |
| Oct 16, 2025 | 54.10 | 54.50 | 52.80 | 53.25 | 53.25 | -1.57% | 1,436,800 |
| Oct 15, 2025 | 53.25 | 54.30 | 51.85 | 54.10 | 54.10 | 3.05% | 1,746,908 |
| Oct 14, 2025 | 55.85 | 56.45 | 51.95 | 52.50 | 52.50 | -5.66% | 2,161,600 |
| Oct 13, 2025 | 53.05 | 55.95 | 52.95 | 55.65 | 55.65 | -1.42% | 2,573,000 |
| Oct 10, 2025 | 56.00 | 57.20 | 54.65 | 56.45 | 56.45 | -0.96% | 2,736,352 |