Harson Trading (China) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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