Harson Trading (China) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	16.20	16.65	15.83	16.01	16.01	-0.37%	4,262,400
Oct 28, 2026	16.30	16.39	15.80	16.07	16.07	0.50%	4,727,400
Oct 27, 2026	16.68	16.98	15.99	15.99	15.99	-4.19%	4,185,500
Oct 26, 2026	16.55	16.96	16.02	16.69	16.69	0.85%	5,571,000
Oct 23, 2026	15.80	16.58	14.83	16.55	16.55	2.54%	7,286,305
Oct 22, 2026	16.97	17.12	16.12	16.14	16.14	-4.83%	5,003,405
Oct 21, 2026	16.54	17.57	16.54	16.96	16.96	2.66%	6,411,600
Oct 20, 2026	16.01	17.12	15.81	16.52	16.52	2.93%	6,228,299
Oct 19, 2026	16.05	16.20	15.47	16.05	16.05	-1.05%	4,677,700
Oct 16, 2026	16.54	16.78	16.10	16.22	16.22	-0.18%	3,483,300
Oct 15, 2026	16.37	16.70	16.20	16.25	16.25	-3.79%	4,403,400
Oct 14, 2026	17.55	17.55	16.87	16.89	16.89	-3.76%	4,446,200
Oct 13, 2026	16.98	17.78	16.50	17.55	17.55	1.39%	7,025,181
Oct 12, 2026	18.00	18.20	17.27	17.31	17.31	-2.70%	6,058,121
Oct 9, 2026	17.71	17.95	16.94	17.79	17.79	0.45%	6,570,600
Oct 8, 2026	17.68	18.38	17.53	17.71	17.71	-1.61%	6,277,401
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