Harson Trading (China) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	24.20	25.10	23.11	24.73	24.73	4.21%	17,902,172
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
Mar 11, 2026	20.41	20.84	19.63	20.18	20.18	0.10%	10,794,600
Mar 10, 2026	19.33	20.38	19.12	20.16	20.16	5.88%	9,341,200
Mar 9, 2026	18.82	19.48	18.51	19.04	19.04	-2.36%	9,570,200
Mar 6, 2026	18.80	20.01	18.79	19.50	19.50	1.72%	10,269,380
Mar 5, 2026	19.74	19.75	19.11	19.17	19.17	-0.47%	7,499,800
Mar 4, 2026	19.11	20.20	19.11	19.26	19.26	-1.63%	10,824,600
Mar 3, 2026	21.97	21.98	19.58	19.58	19.58	-9.98%	13,072,300
Mar 2, 2026	21.44	22.71	20.82	21.75	21.75	0.42%	16,054,200
Feb 27, 2026	20.75	22.34	20.33	21.66	21.66	4.39%	21,301,050
Feb 26, 2026	19.29	20.75	18.49	20.75	20.75	10.02%	11,239,600
Feb 25, 2026	19.01	19.60	18.69	18.86	18.86	-0.26%	9,627,700
Feb 24, 2026	19.61	19.70	18.30	18.91	18.91	-2.98%	9,722,300
Feb 13, 2026	20.10	20.10	19.31	19.49	19.49	-1.17%	7,755,200
Feb 12, 2026	20.40	20.40	19.37	19.72	19.72	-3.95%	10,803,100
Feb 11, 2026	20.80	21.30	20.01	20.53	20.53	-2.75%	11,610,320
Feb 10, 2026	21.38	22.10	20.70	21.11	21.11	-2.22%	12,695,600
Feb 9, 2026	22.38	23.01	21.48	21.59	21.59	-1.60%	16,828,980
Feb 6, 2026	20.20	22.21	20.03	21.94	21.94	8.67%	24,616,340
Feb 5, 2026	18.91	20.48	18.80	20.19	20.19	5.60%	17,968,329
Feb 4, 2026	19.50	20.09	18.36	19.12	19.12	-2.89%	20,899,760
Feb 3, 2026	19.47	20.35	19.12	19.69	19.69	4.07%	20,739,680
Feb 2, 2026	17.24	20.09	17.24	18.92	18.92	2.27%	23,836,200
Jan 30, 2026	17.00	19.12	16.18	18.50	18.50	6.44%	36,080,790
Jan 29, 2026	15.65	17.38	15.51	17.38	17.38	10.00%	32,007,180
Jan 28, 2026	14.39	15.80	14.37	15.80	15.80	10.03%	21,742,720
Jan 27, 2026	15.20	15.26	14.14	14.36	14.36	-4.96%	17,453,460