Want to see HK:2432 full AI Analyst Report?
Shenzhen Dobot Corp Ltd Class H (2432) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 18.27 | 18.84 | 16.90 | 16.99 | 16.99 | -7.06% | 5,561,800 | 2.18 |
| Oct 29, 2026 | 19.97 | 19.97 | 18.19 | 18.28 | 18.28 | -8.09% | 4,323,600 | 1.72 |
| Oct 28, 2026 | 18.20 | 20.78 | 18.20 | 19.89 | 19.89 | +8.27% | 13,080,508 | 5.52 |
| Oct 27, 2026 | 18.48 | 20.38 | 18.29 | 18.37 | 18.37 | -1.02% | 10,934,620 | 4.91 |
| Oct 26, 2026 | 17.10 | 19.56 | 16.90 | 18.56 | 18.56 | +8.92% | 9,271,518 | 4.39 |
| Oct 23, 2026 | 15.98 | 17.35 | 15.72 | 17.04 | 17.04 | +6.50% | 2,629,800 | 1.25 |
| Oct 22, 2026 | 17.02 | 17.54 | 16.00 | 16.00 | 16.00 | -6.49% | 1,811,148 | 0.86 |
| Oct 21, 2026 | 17.97 | 17.97 | 17.01 | 17.11 | 17.11 | -1.21% | 859,225 | 0.41 |
| Oct 20, 2026 | 17.52 | 18.04 | 16.90 | 17.32 | 17.32 | +2.73% | 3,290,400 | 1.50 |
| Oct 19, 2026 | 16.86 | 17.38 | 16.55 | 16.86 | 16.86 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 16.92 | 17.38 | 16.55 | 16.86 | 16.86 | +2.43% | 1,660,400 | 0.73 |
| Oct 15, 2026 | 16.88 | 16.97 | 16.34 | 16.46 | 16.46 | -3.18% | 1,950,730 | 0.84 |
| Oct 14, 2026 | 17.90 | 17.89 | 16.90 | 17.00 | 17.00 | -4.97% | 2,478,400 | 1.03 |
| Oct 13, 2026 | 18.24 | 18.50 | 17.50 | 17.89 | 17.89 | -3.56% | 3,397,494 | 1.39 |
| Oct 12, 2026 | 19.45 | 19.46 | 18.49 | 18.55 | 18.55 | -4.58% | 1,616,000 | 0.66 |
| Oct 09, 2026 | 19.54 | 19.59 | 18.92 | 19.44 | 19.44 | -0.56% | 1,280,000 | 0.52 |
| Oct 08, 2026 | 20.70 | 21.00 | 19.55 | 19.55 | 19.55 | -5.92% | 1,500,612 | 0.61 |
| Oct 07, 2026 | 20.54 | 20.80 | 20.32 | 20.78 | 20.78 | -0.67% | 177,200 | 0.07 |
| Oct 06, 2026 | 21.58 | 21.58 | 20.64 | 20.92 | 20.92 | -1.32% | 258,428 | 0.10 |
| Oct 05, 2026 | 20.60 | 21.40 | 20.08 | 21.20 | 21.20 | +1.63% | 351,312 | 0.14 |
| Oct 02, 2026 | 21.52 | 21.68 | 20.30 | 20.86 | 20.86 | -2.80% | 566,856 | 0.22 |
| Oct 01, 2026 | 21.46 | 21.46 | 20.54 | 21.46 | 21.46 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 20.80 | 21.46 | 20.54 | 21.46 | 21.46 | +4.99% | 1,169,348 | 0.42 |
| Sep 29, 2026 | 19.87 | 20.50 | 19.50 | 20.44 | 20.44 | +2.87% | 935,800 | 0.33 |
| Sep 28, 2026 | 20.76 | 20.98 | 19.80 | 19.87 | 19.87 | -4.19% | 1,656,894 | 0.59 |
| Sep 25, 2026 | 21.40 | 21.40 | 20.02 | 20.74 | 20.74 | +0.39% | 801,091 | 0.28 |
| Sep 24, 2026 | 20.90 | 20.90 | 20.42 | 20.66 | 20.66 | -0.67% | 1,022,823 | 0.35 |
| Sep 23, 2026 | 21.00 | 21.00 | 20.68 | 20.80 | 20.80 | -0.76% | 465,600 | 0.16 |
| Sep 22, 2026 | 21.24 | 21.64 | 20.76 | 20.96 | 20.96 | -0.66% | 860,400 | 0.29 |
| Sep 21, 2026 | 21.78 | 21.80 | 20.98 | 21.10 | 21.10 | -3.21% | 1,080,032 | 0.36 |
| Sep 18, 2026 | 20.92 | 21.80 | 20.92 | 21.80 | 21.80 | +4.41% | 2,408,828 | 0.81 |
| Sep 17, 2026 | 20.38 | 20.88 | 20.32 | 20.88 | 20.88 | +1.85% | 904,400 | 0.30 |
| Sep 16, 2026 | 20.18 | 20.52 | 20.02 | 20.50 | 20.50 | +1.59% | 864,823 | 0.29 |
| Sep 15, 2026 | 20.36 | 20.84 | 20.04 | 20.18 | 20.18 | -1.75% | 1,408,964 | 0.46 |
| Sep 14, 2026 | 20.62 | 21.18 | 20.44 | 20.54 | 20.54 | -2.38% | 1,127,026 | 0.37 |
| Sep 11, 2026 | 21.32 | 21.50 | 20.16 | 21.04 | 21.04 | -2.86% | 3,316,674 | 1.08 |
| Sep 10, 2026 | 22.56 | 22.82 | 21.50 | 21.66 | 21.66 | -5.17% | 2,927,434 | 0.96 |
| Sep 09, 2026 | 23.34 | 23.34 | 22.66 | 22.84 | 22.84 | -0.35% | 865,788 | 0.28 |
| Sep 08, 2026 | 23.22 | 23.46 | 22.70 | 22.92 | 22.92 | -1.29% | 1,201,003 | 0.38 |
| Sep 07, 2026 | 23.00 | 23.58 | 22.66 | 23.22 | 23.22 | -0.17% | 1,685,702 | 0.54 |
| Sep 04, 2026 | 22.58 | 23.38 | 22.46 | 23.26 | 23.26 | +4.96% | 5,446,496 | 1.75 |
| Sep 03, 2026 | 22.00 | 22.50 | 21.78 | 22.16 | 22.16 | +1.19% | 2,615,402 | 0.83 |
| Sep 02, 2026 | 22.78 | 22.80 | 21.60 | 21.90 | 21.90 | -4.87% | 4,408,628 | 1.40 |
| Sep 01, 2026 | 23.72 | 23.78 | 22.78 | 23.02 | 23.02 | -3.20% | 2,839,139 | 0.90 |
| Aug 31, 2026 | 23.78 | 24.16 | 23.00 | 23.78 | 23.78 | +0.00% | 2,212,800 | 0.70 |
| Aug 28, 2026 | 23.90 | 24.28 | 23.72 | 23.78 | 23.78 | -0.50% | 1,649,738 | 0.52 |
| Aug 27, 2026 | 24.10 | 24.16 | 23.62 | 23.90 | 23.90 | +1.36% | 1,349,400 | 0.42 |
| Aug 26, 2026 | 24.30 | 24.84 | 23.52 | 23.58 | 23.58 | -4.46% | 2,554,800 | 0.80 |
| Aug 25, 2026 | 24.32 | 24.72 | 23.80 | 24.68 | 24.68 | +1.48% | 3,004,252 | 0.94 |
| Aug 24, 2026 | 26.24 | 26.24 | 23.80 | 24.32 | 24.32 | -6.03% | 3,074,800 | 0.96 |