Harson Trading
哈森股份 SH603958 Forward-adjusted MAIN
18.00
-0.59
(-3.17%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
18.50
High
18.75
Low
17.96
Prev close
18.59
Amplitude
4.25%
Volume
7.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
18.44
MA10
17.85
MA20
18.24
MA60
16.90
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 18.50 | 18.75 | 17.96 | 18.00 | 7M |
| 2 | 2026-09-29 | 18.00 | 18.88 | 17.74 | 18.59 | 10M |
| 3 | 2026-09-28 | 19.03 | 19.20 | 17.95 | 18.00 | 8M |
| 4 | 2026-09-24 | 19.07 | 19.08 | 18.45 | 18.70 | 10M |
| 5 | 2026-09-23 | 18.57 | 19.37 | 18.18 | 18.93 | 17M |
| 6 | 2026-09-22 | 18.42 | 19.26 | 18.30 | 18.53 | 21M |
| 7 | 2026-09-21 | 16.72 | 18.37 | 16.70 | 18.37 | 21M |
| 8 | 2026-09-18 | 16.55 | 16.82 | 16.35 | 16.70 | 8M |
| 9 | 2026-09-17 | 16.08 | 16.57 | 16.01 | 16.50 | 8M |
| 10 | 2026-09-16 | 15.77 | 16.21 | 15.66 | 16.20 | 8M |
| 11 | 2026-09-15 | 16.01 | 16.19 | 15.74 | 15.86 | 9M |
| 12 | 2026-09-14 | 15.68 | 16.69 | 15.63 | 16.12 | 16M |
52W
Data range
11.77
39.6%
27.49
High/low over the last 250 trading days, and where the price sits.
← Stocks