Harson Trading (China) Co. Ltd. Class A 603958
SSE · China · Consumer Non-Durables
CNY 18.00-0.59 (-3.17%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 18.00 | -3.17% | CNY 18.50 | CNY 18.75 | CNY 17.96 | 7.05M |
| 2026-09-29 | CNY 18.59 | +3.28% | CNY 18.00 | CNY 18.88 | CNY 17.74 | 9.58M |
| 2026-09-28 | CNY 18.00 | -3.74% | CNY 19.03 | CNY 19.20 | CNY 17.95 | 8.24M |
| 2026-09-24 | CNY 18.70 | -1.22% | CNY 19.07 | CNY 19.08 | CNY 18.45 | 10.42M |
| 2026-09-23 | CNY 18.93 | +2.16% | CNY 18.57 | CNY 19.37 | CNY 18.18 | 17.21M |
| 2026-09-22 | CNY 18.53 | +0.87% | CNY 18.42 | CNY 19.26 | CNY 18.30 | 21.45M |
| 2026-09-21 | CNY 18.37 | +10.00% | CNY 16.72 | CNY 18.37 | CNY 16.70 | 21.28M |
| 2026-09-18 | CNY 16.70 | +1.21% | CNY 16.55 | CNY 16.82 | CNY 16.35 | 7.58M |
| 2026-09-17 | CNY 16.50 | +1.85% | CNY 16.08 | CNY 16.57 | CNY 16.01 | 8.11M |
| 2026-09-16 | CNY 16.20 | +2.14% | CNY 15.77 | CNY 16.21 | CNY 15.66 | 8.41M |
| 2026-09-15 | CNY 15.86 | -1.61% | CNY 16.01 | CNY 16.19 | CNY 15.74 | 8.92M |
| 2026-09-14 | CNY 16.12 | +3.14% | CNY 15.68 | CNY 16.69 | CNY 15.63 | 15.62M |
| 2026-09-11 | CNY 15.63 | -2.92% | CNY 16.10 | CNY 16.28 | CNY 15.30 | 14.16M |
| 2026-09-10 | CNY 16.10 | -7.20% | CNY 16.96 | CNY 16.96 | CNY 16.08 | 17.87M |
| 2026-09-09 | CNY 17.35 | -8.49% | CNY 18.50 | CNY 18.50 | CNY 17.30 | 18.15M |
| 2026-09-08 | CNY 18.96 | -6.65% | CNY 20.32 | CNY 20.32 | CNY 18.46 | 19.35M |
| 2026-09-07 | CNY 20.31 | -1.93% | CNY 20.71 | CNY 20.97 | CNY 19.80 | 16.41M |
| 2026-09-04 | CNY 20.71 | -3.54% | CNY 21.40 | CNY 21.43 | CNY 19.67 | 21.90M |
| 2026-09-03 | CNY 21.47 | -9.98% | CNY 22.69 | CNY 22.85 | CNY 21.47 | 25.65M |
| 2026-09-02 | CNY 23.85 | +10.01% | CNY 21.50 | CNY 23.85 | CNY 21.03 | 32.63M |
| 2026-09-01 | CNY 21.68 | -4.07% | CNY 21.94 | CNY 22.30 | CNY 20.59 | 26.65M |
| 2026-08-31 | CNY 22.60 | +3.86% | CNY 21.40 | CNY 23.94 | CNY 19.81 | 34.42M |
| 2026-08-28 | CNY 21.76 | -7.87% | CNY 23.00 | CNY 23.19 | CNY 21.26 | 34.02M |
| 2026-08-27 | CNY 23.62 | -0.21% | CNY 22.73 | CNY 24.00 | CNY 22.72 | 35.79M |
| 2026-08-26 | CNY 23.67 | +6.33% | CNY 22.82 | CNY 23.98 | CNY 21.85 | 42.82M |
| 2026-08-25 | CNY 22.26 | -1.55% | CNY 22.61 | CNY 24.44 | CNY 21.88 | 45.61M |
| 2026-08-24 | CNY 22.61 | +10.02% | CNY 21.51 | CNY 22.61 | CNY 21.02 | 43.68M |
| 2026-08-21 | CNY 20.55 | +10.01% | CNY 20.00 | CNY 20.55 | CNY 19.72 | 15.34M |
| 2026-08-20 | CNY 18.68 | +10.01% | CNY 16.98 | CNY 18.68 | CNY 16.14 | 16.88M |
| 2026-08-19 | CNY 16.98 | -8.02% | CNY 19.88 | CNY 20.31 | CNY 16.61 | 30.85M |
| 2026-08-18 | CNY 18.46 | +10.01% | CNY 18.46 | CNY 18.46 | CNY 18.46 | 1.10M |
| 2026-08-17 | CNY 16.78 | +10.03% | CNY 15.26 | CNY 16.78 | CNY 15.21 | 2.56M |
| 2026-08-14 | CNY 15.25 | +3.81% | CNY 14.69 | CNY 15.37 | CNY 14.46 | 5.68M |
| 2026-08-13 | CNY 14.69 | -1.67% | CNY 15.03 | CNY 15.20 | CNY 14.68 | 2.46M |
| 2026-08-12 | CNY 14.94 | +1.84% | CNY 14.75 | CNY 15.03 | CNY 14.62 | 2.94M |
| 2026-08-11 | CNY 14.67 | -1.48% | CNY 14.91 | CNY 14.98 | CNY 14.52 | 2.95M |
| 2026-08-10 | CNY 14.89 | +0.74% | CNY 14.91 | CNY 14.96 | CNY 14.49 | 3.12M |
| 2026-08-07 | CNY 14.78 | +0.27% | CNY 14.74 | CNY 14.78 | CNY 14.20 | 3.45M |
| 2026-08-06 | CNY 14.74 | +2.72% | CNY 14.43 | CNY 14.75 | CNY 14.23 | 3.59M |
| 2026-08-05 | CNY 14.35 | +2.28% | CNY 14.12 | CNY 14.45 | CNY 14.08 | 3.28M |
| 2026-08-04 | CNY 14.03 | +2.26% | CNY 13.79 | CNY 14.19 | CNY 13.75 | 3.72M |
| 2026-08-03 | CNY 13.72 | +2.24% | CNY 13.55 | CNY 13.79 | CNY 13.30 | 3.72M |
| 2026-07-31 | CNY 13.42 | +4.84% | CNY 13.05 | CNY 13.80 | CNY 13.05 | 6.46M |
| 2026-07-30 | CNY 12.80 | -4.05% | CNY 13.24 | CNY 13.49 | CNY 12.68 | 4.77M |
| 2026-07-29 | CNY 13.34 | -2.34% | CNY 13.50 | CNY 13.71 | CNY 13.07 | 7.38M |
| 2026-07-28 | CNY 13.66 | +1.64% | CNY 13.35 | CNY 14.15 | CNY 13.16 | 7.90M |
| 2026-07-27 | CNY 13.44 | +4.27% | CNY 13.28 | CNY 13.47 | CNY 12.90 | 4.84M |
| 2026-07-24 | CNY 12.89 | -3.88% | CNY 13.40 | CNY 13.40 | CNY 12.70 | 5.21M |
| 2026-07-23 | CNY 13.41 | +4.28% | CNY 12.86 | CNY 13.47 | CNY 12.75 | 6.53M |
| 2026-07-22 | CNY 12.86 | -2.35% | CNY 13.02 | CNY 13.39 | CNY 12.66 | 6.59M |
| 2026-07-21 | CNY 13.17 | +2.25% | CNY 12.75 | CNY 13.18 | CNY 11.77 | 9.78M |
| 2026-07-20 | CNY 12.88 | -7.14% | CNY 14.00 | CNY 14.24 | CNY 12.72 | 6.47M |
| 2026-07-17 | CNY 13.87 | -8.21% | CNY 15.00 | CNY 15.10 | CNY 13.75 | 5.26M |
| 2026-07-16 | CNY 15.11 | -0.85% | CNY 14.98 | CNY 15.61 | CNY 14.98 | 3.51M |
| 2026-07-15 | CNY 15.24 | 0.00% | CNY 15.42 | CNY 15.68 | CNY 15.14 | 3.37M |
| 2026-07-14 | CNY 15.24 | +2.83% | CNY 14.90 | CNY 15.27 | CNY 14.55 | 4.49M |
| 2026-07-13 | CNY 14.82 | -5.18% | CNY 16.36 | CNY 16.37 | CNY 14.70 | 6.89M |
| 2026-07-10 | CNY 15.63 | -3.82% | CNY 16.14 | CNY 16.38 | CNY 15.63 | 4.98M |
| 2026-07-09 | CNY 16.25 | +4.30% | CNY 15.58 | CNY 16.25 | CNY 15.36 | 5.01M |
| 2026-07-08 | CNY 15.58 | -0.64% | CNY 15.53 | CNY 16.00 | CNY 15.39 | 4.52M |
| 2026-07-07 | CNY 15.68 | -3.86% | CNY 16.38 | CNY 16.38 | CNY 15.61 | 3.71M |
| 2026-07-06 | CNY 16.31 | -3.38% | CNY 16.70 | CNY 17.26 | CNY 16.27 | 3.73M |
| 2026-07-03 | CNY 16.88 | +0.18% | CNY 16.85 | CNY 17.48 | CNY 16.80 | 3.96M |
| 2026-07-02 | CNY 16.85 | -6.34% | CNY 17.99 | CNY 18.00 | CNY 16.81 | 5.99M |
| 2026-07-01 | CNY 17.99 | +6.20% | CNY 16.93 | CNY 18.46 | CNY 16.69 | 7.82M |
| 2026-06-30 | CNY 16.94 | -1.05% | CNY 17.01 | CNY 17.33 | CNY 16.74 | 4.15M |
| 2026-06-29 | CNY 17.12 | -3.06% | CNY 17.86 | CNY 17.86 | CNY 16.85 | 5.20M |
| 2026-06-26 | CNY 17.66 | -3.23% | CNY 18.00 | CNY 18.23 | CNY 17.35 | 5.11M |
| 2026-06-25 | CNY 18.25 | -3.44% | CNY 18.89 | CNY 18.93 | CNY 18.17 | 4.95M |
| 2026-06-24 | CNY 18.90 | -2.33% | CNY 19.00 | CNY 19.57 | CNY 18.81 | 4.23M |
| 2026-06-23 | CNY 19.35 | -0.77% | CNY 19.59 | CNY 19.92 | CNY 18.93 | 4.35M |
| 2026-06-22 | CNY 19.50 | -4.51% | CNY 20.22 | CNY 20.23 | CNY 18.60 | 8.16M |
| 2026-06-18 | CNY 20.42 | -0.15% | CNY 20.40 | CNY 20.92 | CNY 20.00 | 4.72M |
| 2026-06-17 | CNY 20.45 | +0.94% | CNY 20.30 | CNY 21.09 | CNY 20.15 | 5.17M |
| 2026-06-16 | CNY 20.26 | +3.10% | CNY 19.61 | CNY 20.94 | CNY 19.18 | 6.59M |
| 2026-06-15 | CNY 19.65 | +2.93% | CNY 19.19 | CNY 20.22 | CNY 19.04 | 6.21M |
| 2026-06-12 | CNY 19.09 | +0.21% | CNY 19.01 | CNY 19.60 | CNY 19.01 | 3.90M |
| 2026-06-11 | CNY 19.05 | -1.70% | CNY 19.38 | CNY 19.47 | CNY 18.75 | 3.17M |
| 2026-06-10 | CNY 19.38 | -1.82% | CNY 19.50 | CNY 19.70 | CNY 18.79 | 4.63M |
| 2026-06-09 | CNY 19.74 | +0.92% | CNY 19.56 | CNY 19.99 | CNY 19.39 | 4.07M |
| 2026-06-08 | CNY 19.56 | -2.30% | CNY 19.80 | CNY 20.01 | CNY 19.00 | 4.92M |
| 2026-06-05 | CNY 20.02 | -2.34% | CNY 20.49 | CNY 20.80 | CNY 19.95 | 4.75M |
| 2026-06-04 | CNY 20.50 | -2.71% | CNY 21.13 | CNY 21.15 | CNY 20.00 | 4.68M |
| 2026-06-03 | CNY 21.07 | +0.05% | CNY 21.06 | CNY 21.64 | CNY 20.71 | 4.95M |
| 2026-06-02 | CNY 21.06 | -1.17% | CNY 21.43 | CNY 21.76 | CNY 20.87 | 4.71M |
| 2026-06-01 | CNY 21.31 | +2.90% | CNY 20.50 | CNY 22.27 | CNY 20.41 | 7.54M |
| 2026-05-29 | CNY 20.71 | -5.00% | CNY 21.66 | CNY 21.99 | CNY 20.46 | 6.56M |
| 2026-05-28 | CNY 21.80 | -2.02% | CNY 22.04 | CNY 22.59 | CNY 21.65 | 5.56M |
| 2026-05-27 | CNY 22.25 | -3.26% | CNY 22.91 | CNY 23.46 | CNY 21.45 | 8.80M |
| 2026-05-26 | CNY 23.00 | -5.39% | CNY 23.37 | CNY 24.47 | CNY 22.40 | 10.84M |