Harson Trading China

603958
🏛️ china →
15.44
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 6.28 6.52 6.28 6.45 2.1M
2022-12-29 6.23 6.31 6.17 6.21 1.0M
2022-12-28 6.39 6.39 6.17 6.23 1.2M
2022-12-27 6.43 6.47 6.32 6.38 1.4M
2022-12-26 6.43 6.49 6.35 6.38 1.0M
2022-12-23 6.52 6.53 6.30 6.38 1.6M
2022-12-22 6.64 6.67 6.46 6.47 1.4M
2022-12-21 6.65 6.71 6.52 6.55 1.3M
2022-12-20 6.55 6.68 6.50 6.62 1.4M
2022-12-19 6.81 6.91 6.50 6.59 2.0M
2022-12-16 6.89 6.94 6.72 6.80 1.4M
2022-12-15 7.02 7.08 6.86 6.90 1.1M
2022-12-14 7.01 7.12 6.91 7.00 1.7M
2022-12-13 6.80 7.03 6.80 7.00 2.3M
2022-12-12 6.88 6.90 6.74 6.80 1.1M
2022-12-09 6.95 6.97 6.69 6.80 1.3M
2022-12-08 6.87 6.97 6.78 6.93 1.7M
2022-12-07 6.87 6.90 6.80 6.89 1.4M
2022-12-06 6.91 6.96 6.80 6.84 1.9M
2022-12-05 7.00 7.05 6.87 6.94 2.7M
2022-12-02 6.91 7.13 6.88 6.99 4.3M
2022-12-01 6.73 7.37 6.73 6.91 5.3M
2022-11-30 6.59 6.80 6.57 6.70 2.7M
2022-11-29 6.47 6.59 6.44 6.57 1.0M
2022-11-28 6.48 6.62 6.40 6.46 1.0M
2022-11-25 6.54 6.62 6.47 6.57 1.2M
2022-11-24 6.56 6.62 6.50 6.53 0.9M
2022-11-23 6.72 6.73 6.47 6.52 1.9M
2022-11-22 6.67 6.77 6.64 6.71 1.0M
2022-11-21 6.68 6.69 6.59 6.67 0.9M
2022-11-18 6.72 6.79 6.65 6.70 0.9M
2022-11-17 6.67 6.72 6.63 6.71 1.0M
2022-11-16 6.55 6.70 6.52 6.64 1.8M
2022-11-15 6.53 6.55 6.43 6.52 0.7M
2022-11-14 6.47 6.57 6.44 6.51 1.0M
2022-11-11 6.56 6.60 6.44 6.49 0.9M
2022-11-10 6.49 6.55 6.33 6.51 1.0M
2022-11-09 6.46 6.53 6.41 6.50 0.9M
2022-11-08 6.46 6.56 6.38 6.48 0.7M
2022-11-07 6.36 6.49 6.33 6.47 1.1M
2022-11-04 6.30 6.35 6.21 6.33 0.9M
2022-11-03 6.30 6.30 6.19 6.29 0.5M
2022-11-02 6.26 6.31 6.17 6.29 0.9M
2022-11-01 6.05 6.17 6.03 6.17 0.9M
2022-10-31 6.04 6.12 5.90 6.06 1.3M
2022-10-28 6.28 6.28 5.90 6.05 1.7M
2022-10-27 6.26 6.29 6.18 6.29 1.2M
2022-10-26 6.11 6.26 6.02 6.20 1.0M
2022-10-25 6.17 6.26 6.00 6.02 1.1M
2022-10-24 6.43 6.43 6.17 6.18 1.3M
2022-10-21 6.31 6.43 6.27 6.37 1.0M
2022-10-20 6.31 6.37 6.25 6.30 0.6M
2022-10-19 6.38 6.38 6.29 6.35 0.7M
2022-10-18 6.44 6.44 6.31 6.38 0.5M
2022-10-17 6.29 6.45 6.24 6.36 1.2M
2022-10-14 6.29 6.36 6.22 6.27 0.9M
2022-10-13 6.18 6.28 6.06 6.23 0.9M
2022-10-12 6.13 6.18 5.98 6.18 0.6M
2022-10-11 6.12 6.16 5.97 6.06 0.7M
2022-10-10 6.10 6.21 6.02 6.12 1.3M
2022-09-30 6.15 6.21 6.01 6.06 1.1M
2022-09-29 6.33 6.35 6.11 6.16 0.8M
2022-09-28 6.37 6.42 6.23 6.25 1.0M
2022-09-27 6.15 6.36 6.15 6.36 1.2M
2022-09-26 6.26 6.34 6.08 6.12 1.1M
2022-09-23 6.45 6.54 6.28 6.28 0.8M
2022-09-22 6.64 6.64 6.41 6.50 1.2M
2022-09-21 6.58 6.62 6.45 6.59 1.0M
2022-09-20 6.37 6.64 6.37 6.58 1.4M
2022-09-19 6.48 6.60 6.31 6.37 1.4M
2022-09-16 6.73 6.80 6.48 6.48 1.1M
2022-09-15 6.88 6.94 6.62 6.72 1.1M
2022-09-14 6.77 6.87 6.75 6.84 0.9M
2022-09-13 6.86 6.98 6.83 6.88 1.1M
2022-09-09 6.92 7.12 6.85 6.87 1.2M
2022-09-08 7.07 7.07 6.89 6.92 2.0M
2022-09-07 7.17 7.23 7.01 7.03 2.8M
2022-09-06 7.56 7.65 7.11 7.27 5.2M
2022-09-05 7.23 7.80 7.17 7.65 4.6M
2022-09-02 7.10 7.27 6.99 7.24 1.8M
2022-09-01 7.11 7.26 7.01 7.10 1.9M
2022-08-31 7.20 7.26 6.91 7.09 2.0M
2022-08-30 7.21 7.33 7.12 7.21 1.8M
2022-08-29 6.89 7.20 6.73 7.18 1.9M
2022-08-26 7.10 7.15 6.87 6.89 1.3M
2022-08-25 6.95 7.13 6.75 7.12 2.6M
2022-08-24 7.16 7.17 6.83 6.90 2.4M
2022-08-23 7.25 7.32 7.10 7.16 2.7M
2022-08-22 7.40 7.47 7.24 7.27 1.9M
2022-08-19 7.08 7.58 7.08 7.40 4.3M
2022-08-18 7.23 7.25 7.02 7.18 2.4M
2022-08-17 6.91 7.35 6.91 7.22 3.9M
2022-08-16 6.73 6.93 6.69 6.90 1.8M
2022-08-15 6.72 6.92 6.64 6.73 1.1M
2022-08-12 6.78 6.88 6.68 6.70 1.6M
2022-08-11 6.58 6.89 6.54 6.76 2.9M
2022-08-10 6.52 6.63 6.40 6.56 1.3M
2022-08-09 6.47 6.52 6.36 6.52 1.0M
2022-08-08 6.21 6.42 6.21 6.41 0.9M
2022-08-05 6.25 6.34 6.22 6.28 1.0M
2022-08-04 6.24 6.40 6.24 6.36 0.8M
2022-08-03 6.23 6.44 6.18 6.25 1.4M
2022-08-02 6.51 6.51 6.16 6.27 2.3M
2022-08-01 6.37 6.56 6.34 6.51 1.8M
2022-07-29 6.30 6.47 6.18 6.34 1.6M
2022-07-28 6.38 6.44 6.25 6.30 1.1M
2022-07-27 6.20 6.34 6.18 6.33 1.3M
2022-07-26 6.18 6.23 6.10 6.23 1.0M
2022-07-25 6.21 6.22 6.13 6.20 0.8M
2022-07-22 6.16 6.23 6.09 6.19 1.1M
2022-07-21 6.22 6.23 6.15 6.15 0.8M
2022-07-20 6.20 6.23 6.15 6.18 0.6M
2022-07-19 6.13 6.20 6.05 6.20 1.3M
2022-07-18 5.76 6.09 5.76 6.08 1.4M
2022-07-15 6.03 6.14 5.79 5.82 1.6M
2022-07-14 6.07 6.13 6.03 6.12 0.7M
2022-07-13 6.02 6.13 5.90 6.08 1.3M
2022-07-12 6.13 6.15 5.93 5.99 1.3M
2022-07-11 6.16 6.16 5.95 6.09 1.1M
2022-07-08 6.08 6.14 6.05 6.13 0.9M
2022-07-07 6.07 6.18 6.05 6.08 1.3M
2022-07-06 6.07 6.19 5.94 6.15 1.5M
2022-07-05 6.16 6.28 5.99 6.07 1.4M
2022-07-04 6.12 6.15 6.02 6.11 1.7M
2022-07-01 6.12 6.14 6.02 6.12 0.9M
2022-06-30 6.15 6.24 6.07 6.12 1.2M
2022-06-29 6.22 6.28 6.09 6.09 1.7M
2022-06-28 6.09 6.28 6.09 6.24 1.7M
2022-06-27 6.04 6.20 6.04 6.13 1.4M
2022-06-24 6.02 6.14 6.01 6.02 1.4M
2022-06-23 5.91 6.08 5.84 6.04 1.7M
2022-06-22 6.04 6.04 5.89 5.91 1.0M
2022-06-21 5.99 6.06 5.89 6.01 1.4M
2022-06-20 6.00 6.02 5.88 6.00 1.4M
2022-06-17 6.04 6.04 5.88 5.92 1.3M
2022-06-16 5.95 6.04 5.81 6.04 1.4M
2022-06-15 5.88 6.07 5.79 5.89 1.7M
2022-06-14 5.86 5.88 5.70 5.88 1.2M
2022-06-13 5.90 5.98 5.79 5.88 1.1M
2022-06-10 5.80 5.94 5.78 5.89 1.1M
2022-06-09 5.95 5.95 5.75 5.82 0.9M
2022-06-08 5.97 6.03 5.80 5.91 1.4M
2022-06-07 6.04 6.06 5.86 5.93 1.2M
2022-06-06 6.06 6.07 5.94 6.01 1.6M
2022-06-02 5.94 6.05 5.80 5.94 1.4M
2022-06-01 5.91 5.99 5.82 5.88 1.2M
2022-05-31 5.88 5.88 5.75 5.86 1.1M
2022-05-30 5.83 5.93 5.75 5.85 1.0M
2022-05-27 5.81 5.92 5.70 5.85 1.0M
2022-05-26 5.80 5.87 5.57 5.86 1.6M
2022-05-25 5.61 5.79 5.59 5.75 1.3M
2022-05-24 5.88 5.89 5.58 5.61 1.4M
2022-05-23 5.86 5.96 5.79 5.89 1.7M
2022-05-20 5.74 5.87 5.74 5.79 1.5M
2022-05-19 5.66 5.83 5.60 5.78 1.7M
2022-05-18 5.50 5.75 5.48 5.68 1.8M
2022-05-17 5.56 5.75 5.47 5.55 1.5M
2022-05-16 5.61 5.69 5.54 5.63 2.0M
2022-05-13 5.59 5.70 5.51 5.57 2.2M
2022-05-12 5.39 5.55 5.39 5.54 2.2M
2022-05-11 5.49 5.66 5.43 5.44 2.6M
2022-05-10 5.45 5.56 5.43 5.47 2.5M
2022-05-09 5.34 5.60 5.32 5.48 3.0M
2022-05-06 5.36 5.72 5.23 5.40 4.6M
2022-05-05 5.30 5.49 5.22 5.37 3.6M
2022-04-29 5.02 5.30 5.02 5.30 5.0M
2022-04-28 5.28 5.31 5.00 5.07 8.0M
2022-04-27 5.38 5.46 5.38 5.41 9.1M
2022-04-26 6.40 6.50 5.98 5.98 7.5M
2022-04-25 7.16 7.58 6.55 6.64 18.9M
2022-04-22 6.37 6.94 6.21 6.94 6.8M
2022-04-21 6.47 6.64 6.30 6.31 3.1M
2022-04-20 6.48 6.68 6.37 6.45 2.2M
2022-04-19 6.31 6.50 6.17 6.48 2.2M
2022-04-18 6.06 6.26 5.94 6.22 1.7M
2022-04-15 6.40 6.41 6.11 6.12 1.9M
2022-04-14 6.30 6.37 6.29 6.33 1.0M
2022-04-13 6.44 6.44 6.25 6.30 1.4M
2022-04-12 6.38 6.45 6.15 6.44 1.5M
2022-04-11 6.44 6.44 6.22 6.29 1.7M
2022-04-08 6.52 6.61 6.31 6.39 1.7M
2022-04-07 6.70 6.71 6.50 6.51 1.7M
2022-04-06 6.43 6.70 6.43 6.70 3.3M
2022-04-01 6.54 6.54 6.37 6.43 1.9M
2022-03-31 6.44 6.58 6.40 6.54 1.9M
2022-03-30 6.45 6.47 6.36 6.43 1.3M
2022-03-29 6.59 6.59 6.39 6.43 1.5M
2022-03-28 6.51 6.63 6.42 6.54 2.2M
2022-03-25 6.41 6.61 6.41 6.54 2.9M
2022-03-24 6.48 6.48 6.35 6.35 1.1M
2022-03-23 6.50 6.50 6.40 6.46 1.3M
2022-03-22 6.46 6.50 6.33 6.45 1.3M
2022-03-21 6.35 6.42 6.31 6.41 1.5M
2022-03-18 6.18 6.38 6.12 6.35 1.7M
2022-03-17 6.29 6.41 6.19 6.22 1.8M
2022-03-16 6.00 6.25 5.96 6.23 2.2M
2022-03-15 6.26 6.29 5.94 5.94 2.2M
2022-03-14 6.43 6.46 6.28 6.28 1.6M
2022-03-11 6.30 6.44 6.11 6.44 1.8M
2022-03-10 6.33 6.49 6.32 6.36 1.9M
2022-03-09 6.41 6.47 6.02 6.27 2.6M
2022-03-08 6.65 6.68 6.39 6.41 3.0M
2022-03-07 6.65 6.78 6.55 6.67 2.6M
2022-03-04 6.68 6.69 6.55 6.62 2.3M
2022-03-03 6.63 6.72 6.60 6.68 2.2M
2022-03-02 6.54 6.67 6.50 6.63 2.2M
2022-03-01 6.48 6.61 6.37 6.55 2.1M
2022-02-28 6.53 6.53 6.31 6.45 2.0M
2022-02-25 6.41 6.62 6.41 6.47 2.5M
2022-02-24 6.58 6.65 6.00 6.41 3.7M
2022-02-23 6.50 6.62 6.48 6.60 2.1M
2022-02-22 6.56 6.63 6.45 6.52 2.5M
2022-02-21 6.54 6.63 6.51 6.63 2.6M
2022-02-18 6.42 6.53 6.39 6.51 2.2M
2022-02-17 6.57 6.62 6.44 6.48 3.2M
2022-02-16 6.34 6.55 6.33 6.54 4.1M
2022-02-15 6.56 6.57 6.30 6.34 4.0M
2022-02-14 6.35 6.54 6.32 6.50 3.4M
2022-02-11 6.55 6.56 6.25 6.37 3.1M
2022-02-10 6.54 6.56 6.35 6.50 4.3M
2022-02-09 6.70 6.70 6.46 6.49 5.3M
2022-02-08 6.25 6.60 6.22 6.58 6.6M
2022-02-07 6.15 6.34 5.99 6.20 5.9M
2022-01-28 5.98 6.19 5.93 6.11 6.0M
2022-01-27 6.64 6.64 5.99 5.99 9.7M
2022-01-26 6.96 6.97 6.59 6.61 11.1M
2022-01-25 7.13 7.50 7.13 7.13 13.0M
2022-01-24 8.34 8.50 7.92 7.92 18.2M
2022-01-21 8.00 8.80 7.76 8.80 27.2M
2022-01-20 8.00 8.00 7.50 8.00 11.1M
2022-01-19 6.64 7.27 6.61 7.27 5.2M
2022-01-18 6.93 6.99 6.60 6.61 2.8M
2022-01-17 6.83 6.99 6.83 6.93 1.6M
2022-01-14 6.96 6.99 6.80 6.83 2.0M
2022-01-13 6.93 7.01 6.86 7.00 2.6M
2022-01-12 6.85 6.95 6.81 6.92 1.6M
2022-01-11 6.79 6.90 6.77 6.81 1.4M
2022-01-10 6.72 6.81 6.65 6.79 1.2M
2022-01-07 6.96 6.98 6.70 6.72 2.4M
2022-01-06 6.80 7.01 6.72 6.90 2.4M
2022-01-05 6.88 6.90 6.73 6.79 1.8M
2022-01-04 6.78 6.90 6.72 6.90 1.9M