Nanhua Futures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	18.06	18.33	18.04	18.13	18.13	-0.11%	3,392,160
Feb 5, 2026	18.26	18.37	18.00	18.15	18.15	-0.27%	4,304,897
Feb 4, 2026	18.27	18.38	18.03	18.20	18.20	-0.55%	4,577,517
Feb 3, 2026	18.40	18.50	18.12	18.30	18.30	-0.11%	4,213,245
Feb 2, 2026	18.29	18.73	18.29	18.32	18.32	-0.65%	5,197,699
Jan 30, 2026	18.94	18.99	18.20	18.44	18.44	-2.64%	7,069,200
Jan 29, 2026	18.90	19.09	18.55	18.94	18.94	-0.16%	5,545,100
Jan 28, 2026	19.32	19.65	18.92	18.97	18.97	-1.66%	6,590,900
Jan 27, 2026	19.20	19.69	18.58	19.29	19.29	0.26%	12,294,740
Jan 26, 2026	18.60	19.58	18.32	19.24	19.24	3.27%	18,233,249
Jan 23, 2026	18.42	18.80	18.42	18.63	18.63	0.87%	5,460,000
Jan 22, 2026	18.41	18.55	18.41	18.47	18.47	0.27%	3,483,700
Jan 21, 2026	18.69	18.73	18.39	18.42	18.42	-1.44%	6,197,800
Jan 20, 2026	19.07	19.10	18.58	18.69	18.69	-1.94%	5,507,200
Jan 19, 2026	18.85	19.27	18.82	19.06	19.06	1.65%	5,512,700
Jan 16, 2026	19.14	19.21	18.68	18.75	18.75	-1.63%	6,198,625
Jan 15, 2026	19.62	19.67	18.85	19.06	19.06	-3.59%	10,630,890
Jan 14, 2026	19.54	20.19	19.47	19.77	19.77	1.18%	12,698,340
Jan 13, 2026	20.17	20.17	19.41	19.54	19.54	-3.03%	9,397,448
Jan 12, 2026	19.93	20.19	19.73	20.15	20.15	1.56%	10,034,140
Jan 9, 2026	19.70	20.10	19.65	19.84	19.84	0.46%	7,016,400
Jan 8, 2026	19.81	19.97	19.66	19.75	19.75	-1.25%	6,608,605
Jan 7, 2026	20.30	20.50	19.92	20.00	20.00	-1.91%	9,489,805
Jan 6, 2026	19.67	20.57	19.63	20.39	20.39	3.66%	14,558,100
Jan 5, 2026	19.51	19.74	19.26	19.67	19.67	0.92%	5,631,707
Dec 31, 2025	19.72	20.03	19.43	19.49	19.49	-1.32%	5,804,700
Dec 30, 2025	19.60	20.05	19.53	19.75	19.75	0.46%	8,467,000
Dec 29, 2025	19.00	19.85	18.95	19.66	19.66	3.36%	12,858,200
Dec 26, 2025	19.26	19.57	18.90	19.02	19.02	-1.91%	7,552,307
Dec 25, 2025	19.38	19.54	19.35	19.39	19.39	-	4,678,200
Dec 24, 2025	18.78	19.60	18.71	19.39	19.39	2.81%	9,356,900
Dec 23, 2025	19.58	19.58	18.67	18.86	18.86	-3.82%	9,757,498
Dec 22, 2025	19.09	19.94	19.08	19.61	19.61	1.82%	8,921,075
Dec 19, 2025	19.07	19.42	18.86	19.26	19.26	0.73%	5,347,877
Dec 18, 2025	19.36	19.47	19.07	19.12	19.12	-1.60%	4,952,700
Dec 17, 2025	19.68	19.99	19.07	19.43	19.43	-2.26%	10,189,210
Dec 16, 2025	19.15	20.27	18.97	19.88	19.88	3.81%	13,866,210
Dec 15, 2025	19.36	19.42	19.05	19.15	19.15	-0.78%	3,250,200
Dec 12, 2025	19.00	19.42	18.88	19.30	19.30	1.47%	4,917,400
Dec 11, 2025	19.53	19.55	19.00	19.02	19.02	-2.61%	5,427,400
Dec 10, 2025	19.63	19.72	19.30	19.53	19.53	-0.71%	4,380,365
Dec 9, 2025	19.83	20.28	19.60	19.67	19.67	-2.53%	8,194,300
Dec 8, 2025	19.75	20.37	19.72	20.18	20.18	3.06%	16,493,670
Dec 5, 2025	18.89	19.90	18.81	19.58	19.58	2.67%	13,547,600
Dec 4, 2025	18.83	19.30	18.70	19.07	19.07	1.01%	5,400,800
Dec 3, 2025	18.89	19.45	18.77	18.88	18.88	0.21%	5,983,698
Dec 2, 2025	19.06	19.09	18.61	18.84	18.84	-1.46%	3,268,900
Dec 1, 2025	19.10	19.26	19.01	19.12	19.12	-0.16%	2,720,007
Nov 28, 2025	18.71	19.19	18.67	19.15	19.15	2.24%	4,491,500
Nov 27, 2025	18.63	18.98	18.60	18.73	18.73	0.16%	2,667,200