Harson Trading China Co Ltd (603958)

603958
🏛️ 중국 →
15.44
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 6.72 6.78 6.67 6.77 1.2M
2021-12-30 6.70 6.74 6.66 6.69 1.3M
2021-12-29 6.67 6.70 6.55 6.67 0.7M
2021-12-28 6.68 6.74 6.60 6.66 1.5M
2021-12-27 6.55 6.66 6.52 6.62 1.2M
2021-12-24 6.66 6.70 6.51 6.52 1.5M
2021-12-23 6.78 6.83 6.62 6.64 1.9M
2021-12-22 6.82 6.90 6.79 6.82 1.5M
2021-12-21 6.76 6.83 6.71 6.82 1.6M
2021-12-20 6.63 6.79 6.58 6.72 1.7M
2021-12-17 6.70 6.77 6.56 6.63 1.4M
2021-12-16 6.70 6.72 6.63 6.70 1.3M
2021-12-15 6.73 6.81 6.65 6.72 2.3M
2021-12-14 6.45 6.75 6.41 6.74 3.4M
2021-12-13 6.60 6.60 6.44 6.45 1.1M
2021-12-10 6.39 6.59 6.36 6.57 1.8M
2021-12-09 6.36 6.41 6.31 6.36 0.8M
2021-12-08 6.35 6.39 6.31 6.34 0.6M
2021-12-07 6.37 6.42 6.29 6.35 0.7M
2021-12-06 6.60 6.60 6.35 6.36 1.3M
2021-12-03 6.59 6.63 6.52 6.55 0.9M
2021-12-02 6.58 6.65 6.51 6.52 0.9M
2021-12-01 6.53 6.62 6.46 6.62 1.1M
2021-11-30 6.42 6.59 6.33 6.53 1.5M
2021-11-29 6.45 6.45 6.00 6.33 0.9M
2021-11-26 6.49 6.56 6.42 6.45 0.9M
2021-11-25 6.54 6.59 6.51 6.54 1.1M
2021-11-24 6.53 6.63 6.40 6.61 2.2M
2021-11-23 6.36 6.54 6.30 6.48 1.7M
2021-11-22 6.35 6.44 6.31 6.39 0.9M
2021-11-19 6.22 6.43 6.15 6.41 1.9M
2021-11-18 6.28 6.32 6.22 6.22 0.9M
2021-11-17 6.23 6.31 6.17 6.30 1.0M
2021-11-16 6.34 6.35 6.23 6.25 1.1M
2021-11-15 6.17 6.34 6.12 6.29 2.4M
2021-11-12 6.27 6.29 6.10 6.15 1.7M
2021-11-11 6.19 6.28 6.18 6.23 1.6M
2021-11-10 6.14 6.21 6.06 6.19 1.1M
2021-11-09 6.20 6.22 6.14 6.16 1.2M
2021-11-08 6.15 6.21 6.10 6.20 1.0M
2021-11-05 6.12 6.22 6.06 6.19 1.2M
2021-11-04 6.20 6.23 6.08 6.12 0.8M
2021-11-03 6.09 6.20 6.01 6.20 1.0M
2021-11-02 6.15 6.26 6.00 6.07 1.0M
2021-11-01 6.22 6.26 6.11 6.20 1.0M
2021-10-29 6.01 6.25 5.89 6.22 1.7M
2021-10-28 6.09 6.18 5.93 6.01 1.4M
2021-10-27 6.37 6.37 6.01 6.09 1.8M
2021-10-26 6.33 6.42 6.26 6.27 1.2M
2021-10-25 6.37 6.39 6.30 6.35 0.9M
2021-10-22 6.48 6.52 6.39 6.41 1.1M
2021-10-21 6.69 6.69 6.47 6.50 1.1M
2021-10-20 6.75 6.75 6.58 6.63 1.3M
2021-10-19 6.85 6.87 6.71 6.74 1.1M
2021-10-18 6.77 6.88 6.70 6.86 0.9M
2021-10-15 6.92 6.96 6.76 6.76 1.2M
2021-10-14 6.88 6.97 6.79 6.90 1.2M
2021-10-13 6.81 6.96 6.77 6.89 1.4M
2021-10-12 6.80 6.87 6.67 6.79 1.3M
2021-10-11 6.95 6.99 6.80 6.85 1.3M
2021-10-08 6.68 6.95 6.68 6.95 2.4M
2021-09-30 6.42 6.72 6.42 6.63 1.5M
2021-09-29 6.45 6.64 6.40 6.41 1.3M
2021-09-28 6.52 6.57 6.41 6.55 1.3M
2021-09-27 6.86 6.90 6.38 6.47 4.0M
2021-09-24 7.15 7.17 6.84 6.85 4.2M
2021-09-23 7.16 7.26 7.08 7.19 2.3M
2021-09-22 7.35 7.43 7.08 7.18 2.9M
2021-09-17 7.40 7.62 7.16 7.50 3.2M
2021-09-16 7.54 7.72 7.39 7.39 3.1M
2021-09-15 7.51 7.55 7.38 7.52 1.7M
2021-09-14 7.68 7.69 7.43 7.50 2.4M
2021-09-13 7.43 7.69 7.36 7.67 3.4M
2021-09-10 7.60 7.60 7.37 7.42 2.3M
2021-09-09 7.60 7.62 7.49 7.59 2.2M
2021-09-08 7.37 7.66 7.34 7.59 3.6M
2021-09-07 7.26 7.40 7.26 7.39 2.0M
2021-09-06 7.15 7.33 7.15 7.30 2.0M
2021-09-03 7.20 7.24 7.13 7.19 1.9M
2021-09-02 7.47 7.48 7.12 7.18 4.3M
2021-09-01 7.28 7.44 7.12 7.41 3.0M
2021-08-31 7.16 7.33 7.06 7.27 1.8M
2021-08-30 7.46 7.46 7.14 7.17 3.4M
2021-08-27 7.52 7.67 7.44 7.51 2.0M
2021-08-26 7.52 7.78 7.51 7.63 3.0M
2021-08-25 7.38 7.57 7.35 7.52 2.0M
2021-08-24 7.47 7.51 7.36 7.42 2.2M
2021-08-23 7.10 7.48 7.09 7.42 3.2M
2021-08-20 7.20 7.25 7.00 7.05 2.2M
2021-08-19 7.34 7.37 7.17 7.19 1.9M
2021-08-18 7.21 7.42 7.21 7.33 2.1M
2021-08-17 7.69 7.70 7.25 7.28 3.8M
2021-08-16 7.70 7.82 7.60 7.69 3.7M
2021-08-13 7.52 7.83 7.45 7.63 4.2M
2021-08-12 7.40 7.50 7.40 7.48 1.9M
2021-08-11 7.65 7.65 7.42 7.45 2.3M
2021-08-10 7.45 7.62 7.43 7.54 2.7M
2021-08-09 7.16 7.53 7.14 7.50 3.6M
2021-08-06 7.28 7.35 7.14 7.18 2.7M
2021-08-05 7.57 7.60 7.26 7.31 3.5M
2021-08-04 7.66 7.81 7.47 7.51 3.2M
2021-08-03 7.48 7.76 7.30 7.61 3.8M
2021-08-02 7.33 7.59 7.27 7.56 3.5M
2021-07-30 7.45 7.49 7.26 7.40 2.5M
2021-07-29 7.35 7.49 7.35 7.45 2.9M
2021-07-28 7.54 7.56 7.12 7.28 3.4M
2021-07-27 7.61 7.75 7.37 7.47 4.9M
2021-07-26 7.75 7.90 7.55 7.60 5.5M
2021-07-23 7.90 7.90 7.54 7.59 5.9M
2021-07-22 7.84 7.89 7.72 7.89 4.5M
2021-07-21 7.97 7.99 7.80 7.83 6.2M
2021-07-20 7.75 8.03 7.61 7.90 7.3M
2021-07-19 7.72 7.94 7.51 7.90 9.5M
2021-07-16 8.32 8.33 7.64 7.69 15.2M
2021-07-15 8.74 8.87 8.47 8.49 8.8M
2021-07-14 8.64 8.98 8.41 8.91 13.1M
2021-07-13 8.64 8.77 8.44 8.72 9.9M
2021-07-12 8.50 8.85 8.33 8.79 13.5M
2021-07-09 8.38 8.56 8.31 8.50 9.6M
2021-07-08 8.70 8.71 8.34 8.38 11.7M
2021-07-07 8.65 8.83 8.51 8.77 13.3M
2021-07-06 9.11 9.30 8.58 8.80 19.5M
2021-07-05 9.47 9.80 9.12 9.23 24.5M
2021-07-02 10.33 11.49 9.79 9.92 30.5M
2021-07-01 10.88 10.88 10.50 10.88 6.8M
2021-06-30 9.89 9.89 9.89 9.89 0.8M
2021-06-29 8.99 8.99 8.81 8.99 4.7M
2021-06-28 7.82 8.17 7.66 8.17 5.0M
2021-06-25 6.99 7.43 6.91 7.43 7.4M
2021-06-24 6.88 6.96 6.74 6.75 2.1M
2021-06-23 7.07 7.10 6.82 6.87 3.2M
2021-06-22 7.16 7.28 7.06 7.06 2.8M
2021-06-21 6.90 7.28 6.83 7.20 5.1M
2021-06-18 6.99 7.38 6.42 7.11 11.5M
2021-06-17 6.55 7.01 6.55 6.97 4.7M
2021-06-16 6.53 6.67 6.46 6.62 1.3M
2021-06-15 6.60 6.62 6.48 6.53 1.4M
2021-06-11 6.64 6.72 6.52 6.54 1.6M
2021-06-10 6.82 6.82 6.53 6.61 1.9M
2021-06-09 6.73 6.75 6.61 6.71 1.5M
2021-06-08 6.45 6.73 6.45 6.73 2.2M
2021-06-07 6.70 6.70 6.47 6.55 2.7M
2021-06-04 6.60 6.82 6.51 6.62 3.0M
2021-06-03 6.66 6.69 6.52 6.62 2.9M
2021-06-02 6.45 6.66 6.35 6.60 3.5M
2021-06-01 6.36 6.54 6.28 6.40 2.2M
2021-05-31 6.27 6.36 6.18 6.33 0.8M
2021-05-28 6.15 6.32 6.15 6.27 1.1M
2021-05-27 6.14 6.20 6.08 6.19 1.0M
2021-05-26 6.08 6.16 6.04 6.14 1.3M
2021-05-25 6.11 6.11 6.04 6.10 0.9M
2021-05-24 6.10 6.20 6.04 6.08 1.1M
2021-05-21 6.17 6.18 6.00 6.12 1.3M
2021-05-20 6.13 6.43 6.11 6.20 2.5M
2021-05-19 6.05 6.15 6.00 6.14 1.4M
2021-05-18 6.01 6.05 5.94 6.05 1.0M
2021-05-17 6.23 6.23 6.03 6.04 0.9M
2021-05-14 6.25 6.25 6.12 6.20 1.2M
2021-05-13 6.15 6.18 6.06 6.15 0.7M
2021-05-12 6.13 6.19 6.07 6.15 0.8M
2021-05-11 6.06 6.23 5.96 6.15 1.4M
2021-05-10 6.16 6.16 6.02 6.14 2.0M
2021-05-07 6.23 6.23 6.08 6.20 0.8M
2021-05-06 6.20 6.34 6.18 6.23 0.6M
2021-04-30 6.28 6.28 6.13 6.20 0.6M
2021-04-29 6.36 6.36 6.16 6.26 1.7M
2021-04-28 6.33 6.59 6.22 6.31 2.9M
2021-04-27 6.20 6.27 6.10 6.27 1.1M
2021-04-26 6.38 6.38 6.23 6.26 0.9M
2021-04-23 6.52 6.52 6.22 6.30 1.8M
2021-04-22 6.52 6.75 6.50 6.52 0.9M
2021-04-21 6.70 6.70 6.56 6.59 1.0M
2021-04-20 6.53 6.82 6.48 6.76 2.2M
2021-04-19 6.73 6.84 6.53 6.56 1.9M
2021-04-16 6.41 6.75 6.40 6.75 1.3M
2021-04-15 6.39 6.55 6.37 6.50 1.6M
2021-04-14 6.36 6.48 6.33 6.38 0.9M
2021-04-13 6.40 6.58 6.36 6.43 1.4M
2021-04-12 6.83 6.85 6.39 6.39 2.8M
2021-04-09 6.72 6.86 6.68 6.83 2.0M
2021-04-08 6.78 6.81 6.66 6.73 2.3M
2021-04-07 6.44 6.83 6.40 6.79 3.5M
2021-04-06 6.53 6.55 6.33 6.51 2.4M
2021-04-02 6.31 6.54 6.27 6.36 2.3M
2021-04-01 6.37 6.37 6.19 6.30 1.3M
2021-03-31 6.05 6.34 6.04 6.26 1.4M
2021-03-30 6.20 6.23 6.03 6.13 1.7M
2021-03-29 6.19 6.30 6.08 6.26 1.5M
2021-03-26 6.23 6.34 6.17 6.24 1.4M
2021-03-25 6.27 6.34 6.18 6.22 1.2M
2021-03-24 6.16 6.32 6.16 6.27 1.3M
2021-03-23 6.42 6.54 6.22 6.27 1.7M
2021-03-22 6.20 6.42 6.12 6.39 3.0M
2021-03-19 6.00 6.26 5.92 6.15 2.9M
2021-03-18 6.11 6.12 5.80 5.98 4.4M
2021-03-17 6.26 6.29 6.07 6.10 2.2M
2021-03-16 6.23 6.36 6.15 6.24 2.5M
2021-03-15 6.18 6.35 6.12 6.24 1.2M
2021-03-12 6.36 6.38 6.14 6.19 1.3M
2021-03-11 6.14 6.36 6.10 6.36 1.6M
2021-03-10 6.36 6.45 6.03 6.14 2.4M
2021-03-09 6.33 6.47 6.24 6.36 4.0M
2021-03-08 6.10 6.52 6.10 6.29 4.4M
2021-03-05 6.04 6.23 5.92 6.19 4.5M
2021-03-04 6.02 6.07 5.87 5.98 4.3M
2021-03-03 6.51 6.58 5.93 5.99 9.5M
2021-03-02 6.39 6.68 6.37 6.59 4.1M
2021-03-01 5.96 6.43 5.94 6.39 4.0M
2021-02-26 5.74 5.96 5.74 5.95 1.5M
2021-02-25 5.89 5.97 5.79 5.82 1.6M
2021-02-24 5.77 5.88 5.60 5.83 1.0M
2021-02-23 5.61 5.85 5.61 5.75 1.6M
2021-02-22 5.62 5.88 5.60 5.74 2.3M
2021-02-19 5.22 5.64 5.14 5.62 2.8M
2021-02-18 4.99 5.27 4.99 5.23 1.9M
2021-02-10 4.84 5.00 4.76 4.98 0.8M
2021-02-09 4.80 4.90 4.80 4.88 0.7M
2021-02-08 4.83 4.86 4.75 4.85 0.8M
2021-02-05 4.71 5.03 4.69 4.81 1.7M
2021-02-04 4.82 4.85 4.60 4.69 1.3M
2021-02-03 4.97 4.97 4.82 4.84 1.0M
2021-02-02 4.90 5.00 4.84 4.93 1.2M
2021-02-01 5.02 5.10 4.88 4.90 1.4M
2021-01-29 5.12 5.17 4.92 4.99 1.5M
2021-01-28 5.02 5.22 5.02 5.12 1.2M
2021-01-27 5.10 5.17 5.06 5.10 0.9M
2021-01-26 5.10 5.22 5.04 5.09 1.3M
2021-01-25 5.14 5.17 5.04 5.10 1.3M
2021-01-22 5.26 5.26 5.13 5.18 1.1M
2021-01-21 5.27 5.32 5.20 5.25 1.1M
2021-01-20 5.38 5.38 5.24 5.25 1.5M
2021-01-19 5.23 5.37 5.18 5.35 1.9M
2021-01-18 5.17 5.31 5.15 5.23 1.9M
2021-01-15 5.05 5.22 4.99 5.16 2.2M
2021-01-14 5.03 5.13 4.99 5.03 1.5M
2021-01-13 5.29 5.29 5.02 5.03 2.0M
2021-01-12 5.22 5.39 5.19 5.22 1.6M
2021-01-11 5.44 5.46 5.16 5.22 3.0M
2021-01-08 5.54 5.68 5.36 5.45 1.8M
2021-01-07 5.83 5.83 5.46 5.54 2.9M
2021-01-06 6.11 6.11 5.79 5.83 2.7M
2021-01-05 6.16 6.19 6.03 6.11 1.3M
2021-01-04 6.18 6.32 6.10 6.17 1.5M