Harson Trading (China) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	18.91	20.48	18.80	20.19	20.19	5.60%	17,968,329
Feb 4, 2026	19.50	20.09	18.36	19.12	19.12	-2.89%	20,899,760
Feb 3, 2026	19.47	20.35	19.12	19.69	19.69	4.07%	20,739,680
Feb 2, 2026	17.24	20.09	17.24	18.92	18.92	2.27%	23,836,200
Jan 30, 2026	17.00	19.12	16.18	18.50	18.50	6.44%	36,080,790
Jan 29, 2026	15.65	17.38	15.51	17.38	17.38	10.00%	32,007,180
Jan 28, 2026	14.39	15.80	14.37	15.80	15.80	10.03%	21,742,720
Jan 27, 2026	15.20	15.26	14.14	14.36	14.36	-4.96%	17,453,460
Jan 26, 2026	14.34	15.11	14.21	15.11	15.11	9.97%	11,214,300
Jan 23, 2026	13.80	13.84	13.65	13.74	13.74	-0.29%	3,131,401
Jan 22, 2026	13.59	13.80	13.51	13.78	13.78	1.40%	4,123,400
Jan 21, 2026	13.50	13.67	13.37	13.59	13.59	0.22%	4,482,800
Jan 20, 2026	13.33	13.82	13.25	13.56	13.56	1.57%	6,568,499
Jan 19, 2026	13.15	13.36	13.14	13.35	13.35	1.60%	4,498,800
Jan 16, 2026	13.15	13.38	13.02	13.14	13.14	-0.08%	3,853,100
Jan 15, 2026	13.38	13.38	13.04	13.15	13.15	-1.35%	3,727,299
Jan 14, 2026	13.41	13.49	13.15	13.33	13.33	0.08%	5,199,600
Jan 13, 2026	13.42	13.59	13.25	13.32	13.32	-0.60%	4,364,100
Jan 12, 2026	13.35	13.43	13.24	13.40	13.40	0.75%	5,054,100
Jan 9, 2026	13.33	13.38	13.12	13.30	13.30	0.08%	4,025,189
Jan 8, 2026	13.17	13.39	13.17	13.29	13.29	0.83%	2,576,700
Jan 7, 2026	13.36	13.54	13.16	13.18	13.18	-1.57%	4,190,000
Jan 6, 2026	13.25	13.50	13.16	13.39	13.39	1.06%	3,899,300
Jan 5, 2026	13.30	13.40	13.09	13.25	13.25	-0.38%	4,699,700
Dec 31, 2025	13.15	13.48	13.02	13.30	13.30	1.53%	4,976,100
Dec 30, 2025	12.70	13.82	12.59	13.10	13.10	2.50%	8,488,200
Dec 29, 2025	12.90	12.95	12.71	12.78	12.78	-0.78%	3,002,800
Dec 26, 2025	12.95	13.18	12.87	12.88	12.88	-0.62%	4,116,100
Dec 25, 2025	12.76	12.99	12.69	12.96	12.96	1.57%	4,540,100
Dec 24, 2025	12.45	12.93	12.42	12.76	12.76	1.92%	4,708,800
Dec 23, 2025	12.85	12.88	12.48	12.52	12.52	-2.42%	4,370,500
Dec 22, 2025	12.90	12.96	12.79	12.83	12.83	-0.93%	4,624,700
Dec 19, 2025	13.00	13.04	12.67	12.95	12.95	-3.36%	9,992,100
Dec 18, 2025	12.86	14.14	12.73	13.40	13.40	4.28%	13,365,880
Dec 17, 2025	12.81	13.38	12.33	12.85	12.85	-0.62%	11,135,553
Dec 16, 2025	13.07	13.35	12.77	12.93	12.93	-3.51%	8,515,853
Dec 15, 2025	14.00	14.00	13.40	13.40	13.40	-10.01%	2,734,200
Dec 12, 2025	15.14	15.14	14.63	14.89	14.89	-2.10%	3,295,600
Dec 11, 2025	16.43	16.43	15.10	15.21	15.21	-6.69%	9,368,900
Dec 10, 2025	16.38	16.61	16.20	16.30	16.30	-1.15%	3,849,500
Dec 9, 2025	16.16	16.50	16.01	16.49	16.49	2.11%	4,195,000
Dec 8, 2025	16.21	16.33	16.10	16.15	16.15	0.06%	2,730,200
Dec 5, 2025	15.79	16.18	15.70	16.14	16.14	1.25%	3,287,323
Dec 4, 2025	15.73	16.05	15.60	15.94	15.94	0.63%	3,114,000
Dec 3, 2025	15.99	16.10	15.78	15.84	15.84	-0.31%	2,889,600
Dec 2, 2025	16.19	16.23	15.73	15.89	15.89	-1.37%	4,479,400
Dec 1, 2025	16.09	16.84	16.00	16.11	16.11	2.35%	8,433,400
Nov 28, 2025	15.60	15.87	15.40	15.74	15.74	0.77%	3,739,800
Nov 27, 2025	15.77	15.97	15.60	15.62	15.62	-1.39%	4,229,200
Nov 26, 2025	16.51	16.51	15.69	15.84	15.84	-1.98%	5,335,734