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
2023-12-29 8.69 9.10 8.66 9.07 4.2M
2023-12-28 8.79 8.82 8.57 8.64 2.8M
2023-12-27 8.66 8.89 8.61 8.82 3.4M
2023-12-26 8.88 8.95 8.66 8.70 3.0M
2023-12-25 9.16 9.23 8.80 8.91 4.9M
2023-12-22 9.38 9.84 9.15 9.20 7.5M
2023-12-21 9.00 9.34 8.96 9.34 5.5M
2023-12-20 9.09 9.22 9.00 9.00 2.2M
2023-12-19 9.07 9.20 8.98 9.08 2.8M
2023-12-18 9.24 9.28 9.02 9.07 2.1M
2023-12-15 9.11 9.26 9.01 9.23 2.5M
2023-12-14 9.06 9.22 9.01 9.12 2.4M
2023-12-13 8.96 9.14 8.95 9.04 2.5M
2023-12-12 8.87 9.03 8.86 8.98 2.4M
2023-12-11 8.81 9.17 8.77 8.89 4.5M
2023-12-08 9.31 9.33 8.86 8.86 6.1M
2023-12-07 9.42 9.54 9.29 9.31 3.0M
2023-12-06 9.35 9.66 9.29 9.49 4.3M
2023-12-05 9.42 9.50 9.27 9.27 3.0M
2023-12-04 9.36 9.66 9.36 9.43 3.2M
2023-12-01 9.35 9.51 9.31 9.33 3.3M
2023-11-30 9.43 9.48 9.20 9.31 3.4M
2023-11-29 9.45 9.69 9.41 9.41 3.6M
2023-11-28 9.38 9.63 9.34 9.50 3.8M
2023-11-27 9.36 9.49 9.30 9.37 3.0M
2023-11-24 9.58 9.66 9.38 9.44 4.4M
2023-11-23 9.56 9.73 9.50 9.61 4.2M
2023-11-22 9.69 9.73 9.47 9.51 5.8M
2023-11-21 9.58 9.86 9.58 9.67 8.6M
2023-11-20 9.50 9.56 9.26 9.55 7.9M
2023-11-17 9.14 9.40 9.13 9.35 7.4M
2023-11-16 9.11 9.26 9.04 9.20 5.5M
2023-11-15 9.15 9.20 8.94 9.15 5.3M
2023-11-14 9.04 9.14 8.97 9.12 5.4M
2023-11-13 8.97 9.09 8.91 8.96 3.7M
2023-11-10 9.04 9.07 8.87 8.97 4.8M
2023-11-09 8.95 9.11 8.80 9.04 7.7M
2023-11-08 9.18 9.24 8.92 9.00 8.2M
2023-11-07 9.19 9.25 8.98 9.21 8.5M
2023-11-06 9.20 9.42 9.07 9.13 11.9M
2023-11-03 8.80 9.65 8.80 9.19 17.3M
2023-11-02 9.04 9.04 8.70 8.77 6.6M
2023-11-01 9.30 9.32 8.94 8.98 7.8M
2023-10-31 9.43 9.64 9.10 9.23 9.6M
2023-10-30 9.54 10.10 9.38 9.53 12.0M
2023-10-27 9.22 9.78 9.20 9.63 13.0M
2023-10-26 9.47 9.49 9.08 9.21 10.2M
2023-10-25 8.97 9.50 8.97 9.37 21.4M
2023-10-24 8.20 8.91 8.20 8.91 8.4M
2023-10-23 8.46 8.70 8.08 8.10 16.6M
2023-10-20 9.76 10.25 8.77 8.94 22.6M
2023-10-19 10.50 11.29 9.65 9.74 31.4M
2023-10-18 9.29 10.33 9.24 10.33 15.1M
2023-10-17 8.93 9.39 8.80 9.39 13.7M
2023-10-16 8.74 9.58 8.65 9.34 17.8M
2023-10-13 9.04 9.10 8.64 8.73 10.4M
2023-10-12 9.17 9.17 8.77 9.09 12.2M
2023-10-11 9.31 9.37 8.87 9.00 14.7M
2023-10-10 9.22 9.65 8.91 9.23 28.2M
2023-10-09 8.23 9.13 8.20 9.13 10.8M
2023-09-28 7.71 8.33 7.46 8.30 18.3M
2023-09-27 8.56 8.67 8.02 8.02 13.5M
2023-09-26 9.69 9.81 8.56 8.91 20.8M
2023-09-25 8.38 9.05 8.29 9.05 4.3M
2023-09-22 8.13 8.35 8.13 8.23 1.7M
2023-09-21 8.30 8.34 8.15 8.20 1.5M
2023-09-20 8.21 8.41 8.21 8.27 1.8M
2023-09-19 8.47 8.56 8.20 8.21 1.8M
2023-09-18 8.15 8.50 8.12 8.47 2.8M
2023-09-15 8.19 8.26 8.06 8.16 1.9M
2023-09-14 8.26 8.26 8.09 8.19 1.7M
2023-09-13 8.30 8.42 8.14 8.23 2.9M
2023-09-12 8.62 8.63 8.14 8.32 5.1M
2023-09-11 8.46 8.69 8.46 8.68 3.8M
2023-09-08 8.48 8.52 8.36 8.45 1.9M
2023-09-07 8.48 8.59 8.37 8.41 2.2M
2023-09-06 8.55 8.71 8.39 8.46 3.3M
2023-09-05 8.48 8.63 8.43 8.52 2.8M
2023-09-04 8.39 8.62 8.38 8.58 3.8M
2023-09-01 8.25 8.40 8.12 8.38 4.2M
2023-08-31 8.39 8.50 8.20 8.26 5.6M
2023-08-30 8.15 8.76 8.00 8.48 7.6M
2023-08-29 7.96 8.11 7.86 8.08 3.2M
2023-08-28 8.21 8.21 7.83 7.86 2.4M
2023-08-25 7.81 8.06 7.74 7.74 2.0M
2023-08-24 7.88 8.02 7.80 7.84 1.7M
2023-08-23 8.05 8.09 7.86 7.96 2.8M
2023-08-22 7.99 8.04 7.81 7.97 2.1M
2023-08-21 7.91 8.06 7.89 8.00 1.5M
2023-08-18 7.94 8.09 7.88 7.93 2.3M
2023-08-17 7.79 8.00 7.71 7.97 2.3M
2023-08-16 7.83 7.88 7.67 7.76 1.8M
2023-08-15 7.47 7.77 7.47 7.71 1.8M
2023-08-14 7.48 7.60 7.41 7.55 1.4M
2023-08-11 7.61 7.66 7.47 7.51 1.2M
2023-08-10 7.46 7.62 7.40 7.54 1.2M
2023-08-09 7.63 7.63 7.40 7.43 1.4M
2023-08-08 7.51 7.68 7.46 7.59 1.7M
2023-08-07 7.54 7.64 7.43 7.50 1.8M
2023-08-04 7.84 7.89 7.54 7.55 2.9M
2023-08-03 7.97 7.99 7.81 7.81 1.5M
2023-08-02 7.97 8.02 7.89 7.96 1.8M
2023-08-01 8.05 8.11 7.96 7.99 2.2M
2023-07-31 8.14 8.17 7.79 8.05 5.0M
2023-07-28 7.79 8.17 7.76 8.10 4.9M
2023-07-27 7.83 8.01 7.79 7.82 1.7M
2023-07-26 7.80 7.87 7.71 7.87 1.5M
2023-07-25 7.87 7.87 7.71 7.81 1.7M
2023-07-24 7.80 7.88 7.73 7.81 1.3M
2023-07-21 7.84 7.89 7.73 7.79 1.3M
2023-07-20 7.87 7.89 7.76 7.80 1.5M
2023-07-19 7.78 7.90 7.72 7.81 1.7M
2023-07-18 7.78 7.89 7.70 7.73 1.9M
2023-07-17 7.79 7.91 7.66 7.73 1.7M
2023-07-14 7.83 7.89 7.69 7.81 1.9M
2023-07-13 7.79 7.82 7.65 7.76 1.6M
2023-07-12 7.69 7.84 7.65 7.69 1.5M
2023-07-11 7.73 7.85 7.70 7.74 1.3M
2023-07-10 7.92 7.92 7.68 7.73 0.7M
2023-07-07 7.77 7.84 7.69 7.76 1.0M
2023-07-06 7.70 7.89 7.70 7.80 1.5M
2023-07-05 7.82 7.90 7.68 7.72 1.3M
2023-07-04 7.85 7.94 7.66 7.79 1.7M
2023-07-03 7.75 7.83 7.60 7.69 2.1M
2023-06-30 7.40 7.70 7.36 7.67 2.4M
2023-06-29 7.23 7.40 7.20 7.37 2.1M
2023-06-28 7.35 7.40 7.20 7.24 3.0M
2023-06-27 7.22 7.46 7.20 7.36 1.2M
2023-06-26 7.27 7.36 7.16 7.25 1.4M
2023-06-21 7.50 7.50 7.28 7.32 1.4M
2023-06-20 7.49 7.62 7.40 7.42 1.4M
2023-06-19 7.43 7.63 7.40 7.54 1.8M
2023-06-16 7.45 7.57 7.37 7.45 2.3M
2023-06-15 8.01 8.01 7.45 7.52 4.4M
2023-06-14 7.60 8.19 7.56 8.01 5.4M
2023-06-13 7.48 7.66 7.47 7.63 2.1M
2023-06-12 7.52 7.54 7.31 7.49 1.7M
2023-06-09 7.62 7.62 7.44 7.51 1.4M
2023-06-08 7.65 7.74 7.51 7.53 1.5M
2023-06-07 7.44 7.69 7.41 7.65 1.7M
2023-06-06 7.76 7.76 7.43 7.44 1.6M
2023-06-05 7.53 7.65 7.49 7.59 1.2M
2023-06-02 7.70 7.74 7.48 7.51 1.6M
2023-06-01 7.56 7.71 7.47 7.65 2.1M
2023-05-31 7.74 7.80 7.52 7.53 2.2M
2023-05-30 7.70 7.79 7.50 7.74 3.2M
2023-05-29 7.48 8.10 7.43 7.74 5.5M
2023-05-26 7.49 7.54 7.34 7.50 2.2M
2023-05-25 7.47 7.58 7.35 7.52 2.8M
2023-05-24 7.64 7.69 7.46 7.58 4.6M
2023-05-23 7.32 7.79 7.27 7.69 6.5M
2023-05-22 7.21 7.34 7.21 7.33 2.5M
2023-05-19 7.25 7.38 7.12 7.25 3.9M
2023-05-18 7.19 7.26 7.08 7.18 3.1M
2023-05-17 7.00 7.19 6.95 7.13 3.2M
2023-05-16 6.90 7.11 6.75 7.03 5.4M
2023-05-15 6.95 6.95 6.73 6.91 4.1M
2023-05-12 6.88 7.12 6.82 6.98 6.0M
2023-05-11 6.44 7.02 6.44 6.89 7.2M
2023-05-10 6.40 6.47 6.32 6.44 1.2M
2023-05-09 6.51 6.55 6.38 6.40 1.8M
2023-05-08 6.54 6.58 6.43 6.52 2.8M
2023-05-05 6.55 6.55 6.40 6.49 2.6M
2023-05-04 6.22 6.55 6.20 6.47 4.6M
2023-04-28 6.00 6.21 5.91 6.20 1.6M
2023-04-27 5.87 5.99 5.83 5.97 0.8M
2023-04-26 5.90 6.01 5.87 5.90 1.2M
2023-04-25 5.93 5.93 5.81 5.91 1.6M
2023-04-24 5.93 6.01 5.85 5.93 1.4M
2023-04-21 6.02 6.16 5.93 5.95 2.4M
2023-04-20 6.00 6.04 5.92 6.02 1.6M
2023-04-19 6.00 6.10 6.00 6.02 1.2M
2023-04-18 6.04 6.08 5.99 6.04 0.9M
2023-04-17 6.07 6.08 5.99 6.06 0.9M
2023-04-14 6.07 6.14 6.01 6.08 0.8M
2023-04-13 6.10 6.16 6.05 6.07 1.2M
2023-04-12 6.09 6.13 6.05 6.12 1.1M
2023-04-11 6.02 6.05 5.92 6.05 1.4M
2023-04-10 6.17 6.21 5.95 6.02 2.8M
2023-04-07 6.11 6.19 6.08 6.19 1.1M
2023-04-06 6.20 6.20 6.07 6.10 1.8M
2023-04-04 6.28 6.29 6.16 6.20 1.7M
2023-04-03 6.40 6.40 6.23 6.26 1.7M
2023-03-31 6.25 6.39 6.23 6.32 0.9M
2023-03-30 6.31 6.35 6.21 6.25 1.4M
2023-03-29 6.43 6.45 6.31 6.32 1.5M
2023-03-28 6.54 6.54 6.40 6.41 1.5M
2023-03-27 6.53 6.53 6.39 6.50 1.8M
2023-03-24 6.55 6.55 6.48 6.52 1.8M
2023-03-23 6.62 6.62 6.49 6.53 1.4M
2023-03-22 6.58 6.68 6.54 6.62 1.4M
2023-03-21 6.48 6.58 6.39 6.56 1.0M
2023-03-20 6.43 6.50 6.35 6.44 1.6M
2023-03-17 6.46 6.55 6.41 6.43 1.0M
2023-03-16 6.42 6.52 6.42 6.46 1.1M
2023-03-15 6.47 6.54 6.46 6.51 1.0M
2023-03-14 6.54 6.56 6.37 6.42 1.6M
2023-03-13 6.59 6.65 6.49 6.55 1.7M
2023-03-10 6.64 6.70 6.57 6.60 1.6M
2023-03-09 6.68 6.72 6.62 6.69 1.5M
2023-03-08 6.61 6.70 6.61 6.69 1.6M
2023-03-07 6.81 6.82 6.64 6.64 2.5M
2023-03-06 7.03 7.03 6.76 6.78 3.4M
2023-03-03 7.17 7.20 6.90 7.00 5.2M
2023-03-02 7.04 7.28 7.01 7.23 5.6M
2023-03-01 7.12 7.12 6.84 7.01 4.7M
2023-02-28 6.91 7.10 6.86 7.10 5.9M
2023-02-27 6.93 7.07 6.82 6.85 3.1M
2023-02-24 6.97 6.98 6.78 6.93 1.6M
2023-02-23 6.89 6.98 6.88 6.91 2.1M
2023-02-22 6.87 6.93 6.78 6.90 1.5M
2023-02-21 6.87 6.95 6.81 6.87 1.9M
2023-02-20 6.85 6.93 6.80 6.84 1.5M
2023-02-17 6.78 7.12 6.78 6.85 2.5M
2023-02-16 6.92 6.96 6.72 6.77 1.5M
2023-02-15 6.90 6.94 6.85 6.92 1.4M
2023-02-14 6.92 6.98 6.85 6.89 1.1M
2023-02-13 6.93 6.94 6.81 6.92 1.6M
2023-02-10 6.72 6.94 6.71 6.90 1.6M
2023-02-09 6.85 6.87 6.79 6.83 1.4M
2023-02-08 6.85 6.93 6.77 6.87 2.3M
2023-02-07 6.77 6.85 6.72 6.80 1.4M
2023-02-06 6.73 6.84 6.67 6.80 1.9M
2023-02-03 6.89 6.89 6.65 6.75 1.6M
2023-02-02 6.69 6.93 6.63 6.87 3.4M
2023-02-01 6.64 6.72 6.51 6.69 2.5M
2023-01-31 6.58 6.63 6.46 6.61 1.8M
2023-01-30 6.47 6.63 6.40 6.55 2.4M
2023-01-20 6.33 6.41 6.32 6.39 1.3M
2023-01-19 6.33 6.35 6.28 6.34 1.4M
2023-01-18 6.27 6.34 6.21 6.33 1.9M
2023-01-17 6.35 6.38 6.22 6.24 1.5M
2023-01-16 6.30 6.38 6.27 6.36 2.3M
2023-01-13 6.27 6.34 6.26 6.30 0.8M
2023-01-12 6.35 6.38 6.27 6.30 0.9M
2023-01-11 6.44 6.54 6.33 6.35 1.2M
2023-01-10 6.65 6.69 6.45 6.52 1.2M
2023-01-09 6.71 6.75 6.58 6.63 1.4M
2023-01-06 6.75 6.83 6.64 6.70 1.7M
2023-01-05 6.73 6.80 6.62 6.70 1.9M
2023-01-04 6.73 6.77 6.61 6.74 2.1M
2023-01-03 6.42 6.96 6.42 6.70 4.5M