Harson Trading (China) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	23.37	24.47	22.40	23.00	23.00	-5.39%	10,838,200
May 25, 2026	25.69	26.80	24.24	24.31	24.31	-1.62%	12,777,700
May 22, 2026	23.84	25.27	23.16	24.71	24.71	6.01%	9,945,500
May 21, 2026	23.15	24.83	23.15	23.31	23.31	-2.06%	9,824,810
May 20, 2026	23.54	24.53	23.20	23.80	23.80	0.13%	7,782,300
May 19, 2026	23.28	23.88	23.00	23.77	23.77	1.11%	7,329,600
May 18, 2026	24.61	24.99	22.88	23.51	23.51	-4.70%	11,575,650
May 15, 2026	24.57	25.21	23.83	24.67	24.67	1.02%	11,279,000
May 14, 2026	23.75	25.30	23.30	24.42	24.42	4.18%	12,833,300
May 13, 2026	22.71	23.80	22.50	23.44	23.44	3.12%	10,207,360
May 12, 2026	23.08	23.27	22.46	22.73	22.73	-1.47%	7,834,100
May 11, 2026	23.81	24.16	22.98	23.07	23.07	-3.31%	10,982,900
May 8, 2026	23.21	23.94	22.85	23.86	23.86	1.79%	9,384,207
May 7, 2026	23.21	23.60	23.04	23.44	23.44	0.30%	7,949,600
May 6, 2026	24.30	24.66	23.00	23.37	23.37	-3.67%	14,160,560
Apr 30, 2026	24.10	24.70	23.88	24.26	24.26	-0.25%	5,339,200
Apr 29, 2026	23.20	24.70	22.85	24.32	24.32	4.42%	7,821,800
Apr 28, 2026	23.50	24.03	22.90	23.29	23.29	-1.31%	8,676,600
Apr 27, 2026	26.10	26.85	22.97	23.60	23.60	-4.95%	15,935,710
Apr 24, 2026	25.18	26.11	23.90	24.83	24.83	-1.78%	9,926,900
Apr 23, 2026	27.10	27.17	24.70	25.28	25.28	-6.72%	10,952,570
Apr 22, 2026	26.37	27.49	26.32	27.10	27.10	1.76%	9,272,300
Apr 21, 2026	24.76	26.94	24.40	26.63	26.63	5.97%	11,545,660
Apr 20, 2026	25.04	25.87	25.00	25.13	25.13	-1.18%	9,414,400
Apr 17, 2026	25.82	26.30	25.00	25.43	25.43	-1.51%	12,478,800
Apr 16, 2026	24.51	26.10	23.75	25.82	25.82	4.41%	18,432,000
Apr 15, 2026	24.20	25.10	23.11	24.73	24.73	4.21%	17,902,170
Apr 14, 2026	22.92	25.40	22.74	23.73	23.73	2.64%	17,304,100
Apr 13, 2026	22.46	23.49	22.21	23.12	23.12	1.94%	14,164,000
Apr 10, 2026	22.37	23.00	21.51	22.68	22.68	1.80%	19,350,200
Apr 9, 2026	20.10	22.28	19.97	22.28	22.28	10.02%	12,891,900
Apr 8, 2026	19.79	20.36	19.67	20.25	20.25	5.74%	9,487,100
Apr 7, 2026	19.26	19.79	18.84	19.15	19.15	-	6,238,800
Apr 3, 2026	19.85	20.01	18.80	19.15	19.15	-4.49%	7,316,300
Apr 2, 2026	20.41	20.60	19.96	20.05	20.05	-2.67%	6,273,300
Apr 1, 2026	20.01	20.99	19.72	20.60	20.60	4.83%	11,063,600
Mar 31, 2026	20.87	21.20	19.61	19.65	19.65	-5.53%	10,455,600
Mar 30, 2026	20.88	20.92	19.86	20.80	20.80	1.61%	7,982,390
Mar 27, 2026	20.80	20.88	19.72	20.47	20.47	-2.01%	10,098,100
Mar 26, 2026	20.74	21.58	20.39	20.89	20.89	0.48%	17,589,900
Mar 25, 2026	18.94	20.79	18.83	20.79	20.79	10.00%	8,674,900
Mar 24, 2026	19.31	19.31	18.35	18.90	18.90	1.72%	6,999,000
Mar 23, 2026	18.93	19.98	18.35	18.58	18.58	-4.57%	9,173,000
Mar 20, 2026	19.62	20.72	19.36	19.47	19.47	-0.41%	9,519,700
Mar 19, 2026	20.39	20.55	18.80	19.55	19.55	-3.46%	9,970,000
Mar 18, 2026	19.22	20.28	18.92	20.25	20.25	5.52%	7,102,800
Mar 17, 2026	20.34	20.64	19.19	19.19	19.19	-3.95%	5,367,000
Mar 16, 2026	20.09	20.48	19.02	19.98	19.98	-0.60%	9,530,067
Mar 13, 2026	19.63	21.37	19.63	20.10	20.10	0.40%	11,340,400
Mar 12, 2026	20.57	20.79	19.89	20.02	20.02	-0.79%	6,267,500