Nanhua Futures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	11.90	12.09	11.51	12.00	12.00	0.84%	2,102,500
Mar 6, 2026	11.60	12.19	11.36	11.90	11.90	2.59%	5,406,500
Mar 5, 2026	11.05	12.47	10.80	11.60	11.60	8.21%	6,809,000
Mar 4, 2026	10.65	11.48	10.65	10.72	10.72	-2.63%	1,197,000
Mar 3, 2026	11.78	11.95	10.91	11.01	11.01	-4.68%	3,205,000
Mar 2, 2026	11.51	12.00	11.21	11.55	11.55	-1.11%	5,158,500
Feb 27, 2026	10.39	11.82	10.39	11.68	11.68	10.19%	5,181,000
Feb 26, 2026	11.00	11.07	10.50	10.60	10.60	-2.93%	291,000
Feb 25, 2026	11.20	11.20	10.82	10.92	10.92	-0.73%	277,500
Feb 24, 2026	10.90	11.35	10.60	11.00	11.00	3.48%	680,000
Feb 23, 2026	10.00	10.80	10.00	10.63	10.63	4.22%	104,500
Feb 20, 2026	10.40	10.56	10.15	10.20	10.20	-0.39%	148,500
Feb 16, 2026	10.48	10.99	10.11	10.24	10.24	-3.94%	54,500
Feb 13, 2026	10.52	10.89	10.52	10.66	10.66	-0.37%	297,000
Feb 12, 2026	11.24	11.24	10.70	10.70	10.70	-4.72%	1,434,000
Feb 11, 2026	11.90	11.90	11.12	11.23	11.23	-4.67%	672,000
Feb 10, 2026	11.38	11.93	11.38	11.78	11.78	0.68%	636,500
Feb 9, 2026	11.48	11.82	11.48	11.70	11.70	2.72%	783,000
Feb 6, 2026	11.54	11.67	11.14	11.39	11.39	-1.30%	2,184,500
Feb 5, 2026	11.70	11.71	11.19	11.54	11.54	-1.37%	1,727,000
Feb 4, 2026	11.39	11.97	11.39	11.70	11.70	-0.68%	1,048,500
Feb 3, 2026	12.02	12.02	11.45	11.78	11.78	-1.83%	2,519,000
Feb 2, 2026	11.47	12.29	11.13	12.00	12.00	3.81%	6,647,500
Jan 30, 2026	11.86	11.92	11.32	11.56	11.56	-2.53%	966,000
Jan 29, 2026	11.97	12.10	11.50	11.86	11.86	-1.25%	2,209,000
Jan 28, 2026	11.99	12.34	11.90	12.01	12.01	0.17%	3,097,000
Jan 27, 2026	11.38	12.50	11.30	11.99	11.99	5.45%	14,392,500
Jan 26, 2026	10.58	12.05	10.58	11.37	11.37	8.60%	10,044,500
Jan 23, 2026	10.55	10.65	10.32	10.47	10.47	-1.51%	1,885,500
Jan 22, 2026	10.63	11.19	10.42	10.63	10.63	0.28%	2,153,000
Jan 21, 2026	11.04	11.20	10.52	10.60	10.60	-3.99%	1,141,000
Jan 20, 2026	11.37	11.78	10.86	11.04	11.04	-3.24%	867,500
Jan 19, 2026	12.30	12.40	11.20	11.41	11.41	-7.16%	5,446,500
Jan 16, 2026	12.20	12.30	11.71	12.29	12.29	0.90%	1,384,000
Jan 15, 2026	11.90	12.30	11.86	12.18	12.18	3.31%	1,862,500
Jan 14, 2026	11.33	11.82	11.33	11.79	11.79	4.06%	764,000
Jan 13, 2026	11.92	12.05	11.28	11.33	11.33	-4.87%	898,000
Jan 12, 2026	11.33	12.01	11.21	11.91	11.91	5.12%	1,154,000
Jan 9, 2026	11.05	11.35	10.75	11.33	11.33	1.98%	592,500
Jan 8, 2026	11.30	11.80	11.08	11.11	11.11	-4.22%	1,384,000
Jan 7, 2026	11.04	11.60	11.04	11.60	11.60	5.07%	2,030,500
Jan 6, 2026	10.60	11.09	10.60	11.04	11.04	4.15%	1,908,500
Jan 5, 2026	10.10	10.70	10.01	10.60	10.60	4.33%	2,606,000
Jan 2, 2026	9.91	10.32	9.91	10.16	10.16	2.52%	441,500
Dec 31, 2025	9.85	10.00	9.54	9.91	9.91	0.61%	223,000
Dec 30, 2025	10.33	10.40	9.77	9.85	9.85	-4.65%	561,500
Dec 29, 2025	9.42	10.43	9.42	10.33	10.33	9.54%	3,820,000
Dec 24, 2025	9.00	9.50	9.00	9.43	9.43	3.29%	2,083,500
Dec 23, 2025	9.09	9.48	8.33	9.13	9.13	0.33%	7,524,500