Harson Trading (China) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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