Harson Trading (China) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	12.75	13.18	11.77	13.17	13.17	2.25%	9,780,300
Jul 20, 2026	14.00	14.24	12.72	12.88	12.88	-7.14%	6,467,800
Jul 17, 2026	15.00	15.10	13.75	13.87	13.87	-8.21%	5,264,500
Jul 16, 2026	14.98	15.61	14.98	15.11	15.11	-0.85%	3,510,600
Jul 15, 2026	15.42	15.68	15.14	15.24	15.24	-	3,370,900
Jul 14, 2026	14.90	15.27	14.55	15.24	15.24	2.83%	4,488,700
Jul 13, 2026	16.36	16.37	14.70	14.82	14.82	-5.18%	6,885,000
Jul 10, 2026	16.14	16.38	15.63	15.63	15.63	-3.82%	4,982,200
Jul 9, 2026	15.58	16.25	15.36	16.25	16.25	4.30%	5,009,370
Jul 8, 2026	15.53	16.00	15.39	15.58	15.58	-0.64%	4,523,100
Jul 7, 2026	16.38	16.38	15.61	15.68	15.68	-3.86%	3,709,300
Jul 6, 2026	16.70	17.26	16.27	16.31	16.31	-3.38%	3,728,800
Jul 3, 2026	16.85	17.48	16.80	16.88	16.88	0.18%	3,960,700
Jul 2, 2026	17.99	18.00	16.81	16.85	16.85	-6.34%	5,993,400
Jul 1, 2026	16.93	18.46	16.69	17.99	17.99	6.20%	7,819,900
Jun 30, 2026	17.01	17.33	16.74	16.94	16.94	-1.05%	4,154,500
Jun 29, 2026	17.86	17.86	16.85	17.12	17.12	-3.06%	5,197,200
Jun 26, 2026	18.00	18.23	17.35	17.66	17.66	-3.23%	5,110,600
Jun 25, 2026	18.89	18.93	18.17	18.25	18.25	-3.44%	4,946,008
Jun 24, 2026	19.00	19.57	18.81	18.90	18.90	-2.33%	4,227,200
Jun 23, 2026	19.59	19.92	18.93	19.35	19.35	-0.77%	4,347,700
Jun 22, 2026	20.22	20.23	18.60	19.50	19.50	-4.51%	8,162,700
Jun 18, 2026	20.40	20.92	20.00	20.42	20.42	-0.15%	4,719,800
Jun 17, 2026	20.30	21.09	20.15	20.45	20.45	0.94%	5,165,700
Jun 16, 2026	19.61	20.94	19.18	20.26	20.26	3.10%	6,593,882
Jun 15, 2026	19.19	20.22	19.04	19.65	19.65	2.93%	6,209,300
Jun 12, 2026	19.01	19.60	19.01	19.09	19.09	0.21%	3,902,500
Jun 11, 2026	19.38	19.47	18.75	19.05	19.05	-1.70%	3,172,300
Jun 10, 2026	19.50	19.70	18.79	19.38	19.38	-1.82%	4,629,700
Jun 9, 2026	19.56	19.99	19.39	19.74	19.74	0.92%	4,071,895
Jun 8, 2026	19.80	20.01	19.00	19.56	19.56	-2.30%	4,924,300
Jun 5, 2026	20.49	20.80	19.95	20.02	20.02	-2.34%	4,749,200
Jun 4, 2026	21.13	21.15	20.00	20.50	20.50	-2.71%	4,683,600
Jun 3, 2026	21.06	21.64	20.71	21.07	21.07	0.05%	4,947,300
Jun 2, 2026	21.43	21.76	20.87	21.06	21.06	-1.17%	4,710,900
Jun 1, 2026	20.50	22.27	20.41	21.31	21.31	2.90%	7,535,962
May 29, 2026	21.66	21.99	20.46	20.71	20.71	-5.00%	6,555,400
May 28, 2026	22.04	22.59	21.65	21.80	21.80	-2.02%	5,557,700
May 27, 2026	22.91	23.46	21.45	22.25	22.25	-3.26%	8,795,200
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