Shenzhen Dobot Corp Ltd (HKG:2432)
Hong Kong
· Delayed Price · Currency is HKD 31.72
+0.66 (2.12%)
Apr 29, 2026, 4:08 PM HKT
Shenzhen Dobot Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 31.24 | 31.78 | 31.18 | 31.56 | - | 1.61% | 619,800 |
| Apr 28, 2026 | 32.38 | 32.38 | 31.02 | 31.06 | 31.06 | -2.63% | 1,720,750 |
| Apr 27, 2026 | 32.70 | 32.70 | 31.80 | 31.90 | 31.90 | -0.62% | 1,237,482 |
| Apr 24, 2026 | 32.06 | 32.70 | 31.26 | 32.10 | 32.10 | 0.12% | 2,029,600 |
| Apr 23, 2026 | 34.06 | 34.26 | 31.70 | 32.06 | 32.06 | -5.71% | 3,496,801 |
| Apr 22, 2026 | 35.30 | 35.30 | 33.62 | 34.00 | 34.00 | -3.02% | 1,559,400 |
| Apr 21, 2026 | 35.00 | 35.62 | 34.58 | 35.06 | 35.06 | 0.75% | 1,293,725 |
| Apr 20, 2026 | 36.00 | 36.00 | 34.40 | 34.80 | 34.80 | -1.69% | 2,326,469 |
| Apr 17, 2026 | 34.80 | 35.54 | 34.68 | 35.40 | 35.40 | 1.49% | 1,718,400 |
| Apr 16, 2026 | 34.46 | 35.40 | 34.46 | 34.88 | 34.88 | 1.69% | 1,837,120 |
| Apr 15, 2026 | 34.82 | 35.18 | 34.14 | 34.30 | 34.30 | 0.94% | 1,877,345 |
| Apr 14, 2026 | 33.70 | 34.24 | 33.38 | 33.98 | 33.98 | 2.91% | 2,257,848 |
| Apr 13, 2026 | 34.30 | 34.30 | 32.76 | 33.02 | 33.02 | -3.79% | 2,408,920 |
| Apr 10, 2026 | 34.96 | 35.60 | 34.28 | 34.32 | 34.32 | 0.12% | 2,264,000 |
| Apr 9, 2026 | 35.48 | 35.48 | 34.22 | 34.28 | 34.28 | -3.38% | 1,610,304 |
| Apr 8, 2026 | 34.80 | 35.56 | 34.40 | 35.48 | 35.48 | 6.42% | 2,938,839 |
| Apr 2, 2026 | 34.80 | 35.18 | 32.88 | 33.34 | 33.34 | -3.86% | 3,172,119 |
| Apr 1, 2026 | 33.70 | 35.56 | 33.40 | 34.68 | 34.68 | 6.64% | 4,804,227 |
| Mar 31, 2026 | 31.54 | 33.28 | 31.54 | 32.52 | 32.52 | 3.24% | 2,640,200 |
| Mar 30, 2026 | 31.94 | 32.14 | 30.62 | 31.50 | 31.50 | -3.96% | 2,952,466 |
| Mar 27, 2026 | 34.98 | 34.98 | 32.80 | 32.80 | 32.80 | -4.93% | 4,079,910 |
| Mar 26, 2026 | 36.90 | 36.90 | 34.50 | 34.50 | 34.50 | -5.22% | 2,319,344 |
| Mar 25, 2026 | 36.28 | 37.06 | 35.88 | 36.40 | 36.40 | 0.66% | 1,849,500 |
| Mar 24, 2026 | 36.10 | 36.56 | 35.46 | 36.16 | 36.16 | 1.86% | 1,794,520 |
| Mar 23, 2026 | 35.60 | 37.28 | 34.22 | 35.50 | 35.50 | -1.77% | 4,148,440 |
| Mar 20, 2026 | 35.82 | 36.36 | 34.88 | 36.14 | 36.14 | 0.95% | 6,723,600 |
| Mar 19, 2026 | 36.00 | 36.48 | 35.70 | 35.80 | 35.80 | -2.08% | 1,451,600 |
| Mar 18, 2026 | 36.02 | 36.56 | 35.50 | 36.56 | 36.56 | 2.35% | 1,518,400 |
| Mar 17, 2026 | 37.00 | 37.80 | 35.60 | 35.72 | 35.72 | -2.83% | 3,155,000 |
| Mar 16, 2026 | 36.10 | 37.20 | 35.76 | 36.76 | 36.76 | 1.83% | 2,678,241 |
| Mar 13, 2026 | 37.00 | 37.00 | 35.54 | 36.10 | 36.10 | -2.27% | 3,244,064 |
| Mar 12, 2026 | 37.60 | 37.62 | 36.60 | 36.94 | 36.94 | -0.70% | 2,107,537 |
| Mar 11, 2026 | 38.80 | 39.74 | 37.02 | 37.20 | 37.20 | -3.88% | 4,174,242 |
| Mar 10, 2026 | 38.80 | 39.48 | 38.00 | 38.70 | 38.70 | 1.90% | 3,994,913 |
| Mar 9, 2026 | 36.62 | 39.12 | 36.50 | 37.98 | 37.98 | -1.56% | 5,345,926 |
| 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 |