Skip to main content
Harson Trading (China) Co.,Ltd. (SHA:603958)
China flag China · Delayed Price · Currency is CNY
19.04
-0.46 (-2.36%)
At close: Mar 9, 2026

Harson Trading (China) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.8219.4818.5119.0419.04-2.36%9,570,200
Mar 6, 202618.8020.0118.7919.5019.501.72%10,269,380
Mar 5, 202619.7419.7519.1119.1719.17-0.47%7,499,800
Mar 4, 202619.1120.2019.1119.2619.26-1.63%10,824,600
Mar 3, 202621.9721.9819.5819.5819.58-9.98%13,072,300
Mar 2, 202621.4422.7120.8221.7521.750.42%16,054,200
Feb 27, 202620.7522.3420.3321.6621.664.39%21,301,050
Feb 26, 202619.2920.7518.4920.7520.7510.02%11,239,600
Feb 25, 202619.0119.6018.6918.8618.86-0.26%9,627,700
Feb 24, 202619.6119.7018.3018.9118.91-2.98%9,722,300
Feb 13, 202620.1020.1019.3119.4919.49-1.17%7,755,200
Feb 12, 202620.4020.4019.3719.7219.72-3.95%10,803,100
Feb 11, 202620.8021.3020.0120.5320.53-2.75%11,610,320
Feb 10, 202621.3822.1020.7021.1121.11-2.22%12,695,600
Feb 9, 202622.3823.0121.4821.5921.59-1.60%16,828,980
Feb 6, 202620.2022.2120.0321.9421.948.67%24,616,340
Feb 5, 202618.9120.4818.8020.1920.195.60%17,968,329
Feb 4, 202619.5020.0918.3619.1219.12-2.89%20,899,760
Feb 3, 202619.4720.3519.1219.6919.694.07%20,739,680
Feb 2, 202617.2420.0917.2418.9218.922.27%23,836,200
Jan 30, 202617.0019.1216.1818.5018.506.44%36,080,790
Jan 29, 202615.6517.3815.5117.3817.3810.00%32,007,180
Jan 28, 202614.3915.8014.3715.8015.8010.03%21,742,720
Jan 27, 202615.2015.2614.1414.3614.36-4.96%17,453,460
Jan 26, 202614.3415.1114.2115.1115.119.97%11,214,300
Jan 23, 202613.8013.8413.6513.7413.74-0.29%3,131,401
Jan 22, 202613.5913.8013.5113.7813.781.40%4,123,400
Jan 21, 202613.5013.6713.3713.5913.590.22%4,482,800
Jan 20, 202613.3313.8213.2513.5613.561.57%6,568,499
Jan 19, 202613.1513.3613.1413.3513.351.60%4,498,800
Jan 16, 202613.1513.3813.0213.1413.14-0.08%3,853,100
Jan 15, 202613.3813.3813.0413.1513.15-1.35%3,727,299
Jan 14, 202613.4113.4913.1513.3313.330.08%5,199,600
Jan 13, 202613.4213.5913.2513.3213.32-0.60%4,364,100
Jan 12, 202613.3513.4313.2413.4013.400.75%5,054,100
Jan 9, 202613.3313.3813.1213.3013.300.08%4,025,189
Jan 8, 202613.1713.3913.1713.2913.290.83%2,576,700
Jan 7, 202613.3613.5413.1613.1813.18-1.57%4,190,000
Jan 6, 202613.2513.5013.1613.3913.391.06%3,899,300
Jan 5, 202613.3013.4013.0913.2513.25-0.38%4,699,700
Dec 31, 202513.1513.4813.0213.3013.301.53%4,976,100
Dec 30, 202512.7013.8212.5913.1013.102.50%8,488,200
Dec 29, 202512.9012.9512.7112.7812.78-0.78%3,002,800
Dec 26, 202512.9513.1812.8712.8812.88-0.62%4,116,100
Dec 25, 202512.7612.9912.6912.9612.961.57%4,540,100
Dec 24, 202512.4512.9312.4212.7612.761.92%4,708,800
Dec 23, 202512.8512.8812.4812.5212.52-2.42%4,370,500
Dec 22, 202512.9012.9612.7912.8312.83-0.93%4,624,700
Dec 19, 202513.0013.0412.6712.9512.95-3.36%9,992,100
Dec 18, 202512.8614.1412.7313.4013.404.28%13,365,880
Dec 17, 202512.8113.3812.3312.8512.85-0.62%11,135,553
Dec 16, 202513.0713.3512.7712.9312.93-3.51%8,515,853
Dec 15, 202514.0014.0013.4013.4013.40-10.01%2,734,200
Dec 12, 202515.1415.1414.6314.8914.89-2.10%3,295,600
Dec 11, 202516.4316.4315.1015.2115.21-6.69%9,368,900
Dec 10, 202516.3816.6116.2016.3016.30-1.15%3,849,500
Dec 9, 202516.1616.5016.0116.4916.492.11%4,195,000
Dec 8, 202516.2116.3316.1016.1516.150.06%2,730,200
Dec 5, 202515.7916.1815.7016.1416.141.25%3,287,323
Dec 4, 202515.7316.0515.6015.9415.940.63%3,114,000
Dec 3, 202515.9916.1015.7815.8415.84-0.31%2,889,600
Dec 2, 202516.1916.2315.7315.8915.89-1.37%4,479,400
Dec 1, 202516.0916.8416.0016.1116.112.35%8,433,400
Nov 28, 202515.6015.8715.4015.7415.740.77%3,739,800
Nov 27, 202515.7715.9715.6015.6215.62-1.39%4,229,200
Nov 26, 202516.5116.5115.6915.8415.84-1.98%5,335,734
Nov 25, 202515.8016.5915.7416.1616.162.73%3,709,600
Nov 24, 202515.4215.8415.3015.7315.733.01%3,004,200
Nov 21, 202516.0916.1315.2515.2715.27-5.16%5,586,800
Nov 20, 202515.9516.1115.8016.1016.100.81%2,508,100
Nov 19, 202516.2916.5015.9615.9715.97-2.02%3,245,700
Nov 18, 202515.9816.3615.9016.3016.302.32%4,551,800
Nov 17, 202515.9516.1215.8015.9315.930.19%1,836,100
Nov 14, 202515.9816.1315.9015.9015.90-0.06%2,042,200
Nov 13, 202515.9415.9515.6915.9115.910.06%1,912,500
Nov 12, 202515.9316.1715.7615.9015.900.32%2,505,000
Nov 11, 202516.0716.0715.8015.8515.85-0.88%2,486,734
Nov 10, 202516.3116.3715.9415.9915.99-1.96%3,030,700
Nov 7, 202516.2916.6216.1116.3116.310.62%2,503,500
Nov 6, 202516.3616.4216.1716.2116.21-1.04%1,846,700
Nov 5, 202516.2716.6416.1716.3816.380.68%1,946,900
Nov 4, 202516.7316.7316.2116.2716.27-1.27%1,882,000
Nov 3, 202516.5616.5616.3016.4816.480.18%1,996,054
Oct 31, 202516.2816.5716.2816.4516.450.86%2,591,600
Oct 30, 202516.4716.4716.1516.3116.31-1.03%2,723,500
Oct 29, 202516.9116.9516.3416.4816.48-2.54%3,903,434
Oct 28, 202517.4317.4316.7716.9116.91-2.98%4,884,000
Oct 27, 202517.3417.5916.9717.4317.430.87%6,354,700
Oct 24, 202517.0317.5817.0317.2817.280.70%7,099,700
Oct 23, 202516.8617.2016.7617.1617.161.42%4,745,400
Oct 22, 202516.7917.4116.6016.9216.920.42%5,776,700
Oct 21, 202515.8116.8815.6616.8516.856.98%10,160,800
Oct 20, 202516.0116.1015.6615.7515.75-0.25%1,968,300
Oct 17, 202516.4016.4215.7415.7915.79-3.31%3,056,900
Oct 16, 202516.7516.8716.2616.3316.33-2.51%3,602,900
Oct 15, 202515.9117.0915.8016.7516.755.21%8,281,400
Oct 14, 202516.1616.5015.9015.9215.92-0.87%3,406,900
Oct 13, 202515.0116.6515.0116.0616.062.88%7,488,608
Oct 10, 202515.5015.7015.4015.6115.610.58%2,373,100
Oct 9, 202515.3815.6415.2815.5215.520.52%2,986,100