Skip to main content
Harson Trading (China) Co.,Ltd. (SHA:603958)
China flag China · Delayed Price · Currency is CNY
24.32
+1.03 (4.42%)
Apr 29, 2026, 3:00 PM CST

Harson Trading (China) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.2023.8422.8523.61-1.37%3,171,400
Apr 28, 202623.5024.0322.9023.2923.29-1.31%8,676,600
Apr 27, 202626.1026.8522.9723.6023.60-4.95%15,935,710
Apr 24, 202625.1826.1123.9024.8324.83-1.78%9,926,900
Apr 23, 202627.1027.1724.7025.2825.28-6.72%10,952,570
Apr 22, 202626.3727.4926.3227.1027.101.76%9,272,300
Apr 21, 202624.7626.9424.4026.6326.635.97%11,545,660
Apr 20, 202625.0425.8725.0025.1325.13-1.18%9,414,400
Apr 17, 202625.8226.3025.0025.4325.43-1.51%12,478,800
Apr 16, 202624.5126.1023.7525.8225.824.41%18,432,000
Apr 15, 202624.2025.1023.1124.7324.734.21%17,902,172
Apr 14, 202622.9225.4022.7423.7323.732.64%17,304,100
Apr 13, 202622.4623.4922.2123.1223.121.94%14,164,000
Apr 10, 202622.3723.0021.5122.6822.681.80%19,350,200
Apr 9, 202620.1022.2819.9722.2822.2810.02%12,891,900
Apr 8, 202619.7920.3619.6720.2520.255.74%9,487,100
Apr 7, 202619.2619.7918.8419.1519.15-6,238,800
Apr 3, 202619.8520.0118.8019.1519.15-4.49%7,316,300
Apr 2, 202620.4120.6019.9620.0520.05-2.67%6,273,300
Apr 1, 202620.0120.9919.7220.6020.604.83%11,063,600
Mar 31, 202620.8721.2019.6119.6519.65-5.53%10,455,600
Mar 30, 202620.8820.9219.8620.8020.801.61%7,982,390
Mar 27, 202620.8020.8819.7220.4720.47-2.01%10,098,100
Mar 26, 202620.7421.5820.3920.8920.890.48%17,589,900
Mar 25, 202618.9420.7918.8320.7920.7910.00%8,674,900
Mar 24, 202619.3119.3118.3518.9018.901.72%6,999,000
Mar 23, 202618.9319.9818.3518.5818.58-4.57%9,173,000
Mar 20, 202619.6220.7219.3619.4719.47-0.41%9,519,700
Mar 19, 202620.3920.5518.8019.5519.55-3.46%9,970,000
Mar 18, 202619.2220.2818.9220.2520.255.52%7,102,800
Mar 17, 202620.3420.6419.1919.1919.19-3.95%5,367,000
Mar 16, 202620.0920.4819.0219.9819.98-0.60%9,530,067
Mar 13, 202619.6321.3719.6320.1020.100.40%11,340,400
Mar 12, 202620.5720.7919.8920.0220.02-0.79%6,267,500
Mar 11, 202620.4120.8419.6320.1820.180.10%10,794,600
Mar 10, 202619.3320.3819.1220.1620.165.88%9,341,200
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