Harson Trading (China) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	18.50	18.75	17.96	18.00	18.00	-3.17%	7,052,213
Sep 29, 2026	18.00	18.88	17.74	18.59	18.59	3.28%	9,583,645
Sep 28, 2026	19.03	19.20	17.95	18.00	18.00	-3.74%	8,240,828
Sep 24, 2026	19.07	19.08	18.45	18.70	18.70	-1.22%	10,420,200
Sep 23, 2026	18.57	19.37	18.18	18.93	18.93	2.16%	17,208,678
Sep 22, 2026	18.42	19.26	18.30	18.53	18.53	0.87%	21,447,890
Sep 21, 2026	16.72	18.37	16.70	18.37	18.37	10.00%	21,282,933
Sep 18, 2026	16.55	16.82	16.35	16.70	16.70	1.21%	7,584,891
Sep 17, 2026	16.08	16.57	16.01	16.50	16.50	1.85%	8,114,300
Sep 16, 2026	15.77	16.21	15.66	16.20	16.20	2.14%	8,408,900
Sep 15, 2026	16.01	16.19	15.74	15.86	15.86	-1.61%	8,918,610
Sep 14, 2026	15.68	16.69	15.63	16.12	16.12	3.13%	15,620,888
Sep 11, 2026	16.10	16.28	15.30	15.63	15.63	-2.92%	14,159,500
Sep 10, 2026	16.96	16.96	16.08	16.10	16.10	-7.20%	17,873,299
Sep 9, 2026	18.50	18.50	17.30	17.35	17.35	-8.49%	18,146,618
Sep 8, 2026	20.32	20.32	18.46	18.96	18.96	-6.65%	19,346,101
Sep 7, 2026	20.71	20.97	19.80	20.31	20.31	-1.93%	16,409,590
Sep 4, 2026	21.40	21.43	19.67	20.71	20.71	-3.54%	21,900,029
Sep 3, 2026	22.69	22.85	21.47	21.47	21.47	-9.98%	25,651,227
Sep 2, 2026	21.50	23.85	21.03	23.85	23.85	10.01%	32,589,529
Sep 1, 2026	21.94	22.30	20.59	21.68	21.68	-4.07%	26,647,090
Aug 31, 2026	21.40	23.94	19.81	22.60	22.60	3.86%	34,417,080
Aug 28, 2026	23.00	23.19	21.26	21.76	21.76	-7.87%	34,019,885
Aug 27, 2026	22.73	24.00	22.72	23.62	23.62	-0.21%	35,789,264
Aug 26, 2026	22.82	23.98	21.85	23.67	23.67	6.33%	42,822,587
Aug 25, 2026	22.61	24.44	21.88	22.26	22.26	-1.55%	45,614,897
Aug 24, 2026	21.51	22.61	21.02	22.61	22.61	10.02%	43,682,990
Aug 21, 2026	20.00	20.55	19.72	20.55	20.55	10.01%	15,342,030
Aug 20, 2026	16.98	18.68	16.14	18.68	18.68	10.01%	16,879,230
Aug 19, 2026	19.88	20.31	16.61	16.98	16.98	-8.02%	30,852,547
Aug 18, 2026	18.46	18.46	18.46	18.46	18.46	10.01%	1,099,700
Aug 17, 2026	15.26	16.78	15.21	16.78	16.78	10.03%	2,555,400
Aug 14, 2026	14.69	15.37	14.46	15.25	15.25	3.81%	5,682,700
Aug 13, 2026	15.03	15.20	14.68	14.69	14.69	-1.67%	2,461,700
Aug 12, 2026	14.75	15.03	14.62	14.94	14.94	1.84%	2,943,100
Aug 11, 2026	14.91	14.98	14.52	14.67	14.67	-1.48%	2,946,000
Aug 10, 2026	14.91	14.96	14.49	14.89	14.89	0.74%	3,117,300
Aug 7, 2026	14.74	14.78	14.20	14.78	14.78	0.27%	3,445,050
Aug 6, 2026	14.43	14.75	14.23	14.74	14.74	2.72%	3,589,400
Aug 5, 2026	14.12	14.45	14.08	14.35	14.35	2.28%	3,279,450
Aug 4, 2026	13.79	14.19	13.75	14.03	14.03	2.26%	3,716,751
Aug 3, 2026	13.55	13.79	13.30	13.72	13.72	2.24%	3,722,701
Jul 31, 2026	13.05	13.80	13.05	13.42	13.42	4.84%	6,458,701
Jul 30, 2026	13.24	13.49	12.68	12.80	12.80	-4.05%	4,772,600
Jul 29, 2026	13.50	13.71	13.07	13.34	13.34	-2.34%	7,381,607
Jul 28, 2026	13.35	14.15	13.16	13.66	13.66	1.64%	7,904,200
Jul 27, 2026	13.28	13.47	12.90	13.44	13.44	4.27%	4,844,695
Jul 24, 2026	13.40	13.40	12.70	12.89	12.89	-3.88%	5,214,500
Jul 23, 2026	12.86	13.47	12.75	13.41	13.41	4.28%	6,532,350
Jul 22, 2026	13.02	13.39	12.66	12.86	12.86	-2.35%	6,592,762