Nanhua Futures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	17.50	17.69	17.37	17.42	17.42	-0.57%	9,781,800
Jul 30, 2026	17.21	17.69	17.14	17.52	17.52	1.45%	9,425,800
Jul 29, 2026	16.60	17.44	16.57	17.27	17.27	4.10%	10,833,800
Jul 28, 2026	16.53	16.80	16.45	16.59	16.59	-0.60%	5,040,300
Jul 27, 2026	16.30	16.70	16.20	16.69	16.69	1.83%	5,849,826
Jul 24, 2026	16.90	17.00	16.36	16.39	16.39	-4.26%	7,667,300
Jul 23, 2026	16.50	17.13	16.46	17.12	17.12	3.51%	8,871,469
Jul 22, 2026	16.66	16.86	16.45	16.54	16.54	-1.61%	7,527,800
Jul 21, 2026	16.38	16.82	16.35	16.81	16.81	2.13%	9,423,675
Jul 20, 2026	16.71	16.97	15.97	16.46	16.46	-0.72%	11,032,963
Jul 17, 2026	16.91	17.07	16.50	16.58	16.58	-2.07%	10,214,200
Jul 16, 2026	16.88	17.05	16.62	16.93	16.93	-0.70%	8,545,700
Jul 15, 2026	16.80	17.14	16.70	17.05	17.05	1.55%	9,183,100
Jul 14, 2026	16.66	16.81	16.44	16.79	16.79	0.42%	7,754,600
Jul 13, 2026	17.00	17.20	16.62	16.72	16.72	-1.88%	10,149,670
Jul 10, 2026	16.96	17.37	16.70	17.04	17.04	-0.12%	8,704,276
Jul 9, 2026	17.18	17.31	16.50	17.06	17.06	-0.81%	10,607,776
Jul 8, 2026	17.78	17.88	17.13	17.20	17.20	-1.32%	10,601,600
Jul 7, 2026	18.44	18.50	17.35	17.43	17.43	-5.32%	10,783,642
Jul 6, 2026	18.80	18.92	18.31	18.41	18.41	-1.55%	8,815,654
Jul 3, 2026	18.65	18.91	18.50	18.70	18.70	1.63%	10,716,054
Jul 2, 2026	19.16	19.58	18.35	18.40	18.40	-4.66%	13,380,400
Jul 1, 2026	18.16	19.73	17.92	19.30	19.30	6.34%	18,657,452
Jun 30, 2026	18.38	18.52	18.09	18.15	18.15	-1.04%	11,284,300
Jun 29, 2026	18.50	18.83	18.23	18.34	18.34	-0.86%	14,608,400
Jun 26, 2026	20.17	20.35	18.43	18.50	18.50	-9.27%	18,801,400
Jun 25, 2026	20.52	20.93	20.02	20.39	20.39	-1.59%	17,717,852
Jun 24, 2026	21.01	21.30	20.34	20.72	20.72	-2.13%	12,934,950
Jun 23, 2026	21.50	21.91	21.02	21.17	21.17	-3.24%	18,352,300
Jun 22, 2026	20.20	21.88	19.63	21.88	21.88	8.21%	25,811,580
Jun 18, 2026	20.97	20.99	20.21	20.22	20.22	-2.65%	10,529,770
Jun 17, 2026	21.66	22.17	20.53	20.77	20.77	-4.06%	20,785,905
Jun 16, 2026	21.00	22.20	20.91	21.65	21.65	2.95%	32,933,637
Jun 15, 2026	19.00	21.03	18.92	21.03	21.03	9.99%	11,219,300
Jun 12, 2026	18.33	19.42	18.00	19.12	19.12	5.81%	17,981,680
Jun 11, 2026	18.10	18.81	17.90	18.07	18.07	-0.66%	12,333,300
Jun 10, 2026	17.87	18.24	17.74	18.19	18.19	1.06%	11,529,100
Jun 9, 2026	18.27	18.28	17.84	18.00	18.00	-0.77%	8,320,300
Jun 8, 2026	18.23	18.95	17.96	18.14	18.14	-3.72%	11,504,000
Jun 5, 2026	19.24	19.53	18.74	18.84	18.84	-2.08%	11,798,800
Jun 4, 2026	19.95	20.17	19.08	19.24	19.24	-5.03%	14,725,000
Jun 3, 2026	21.11	21.45	20.06	20.26	20.26	-5.68%	23,602,400
Jun 2, 2026	22.08	22.89	21.18	21.48	21.48	-1.47%	24,743,300
Jun 1, 2026	21.82	22.90	21.21	21.80	21.80	-0.91%	28,029,340
May 29, 2026	21.41	22.73	21.40	22.00	22.00	6.49%	27,180,500
May 28, 2026	21.08	21.27	20.26	20.66	20.66	-1.81%	10,025,800
May 27, 2026	22.03	22.03	20.88	21.04	21.04	-5.44%	14,707,100
May 26, 2026	22.27	22.73	21.89	22.25	22.25	-1.51%	12,206,900
May 25, 2026	21.88	23.51	21.88	22.59	22.59	4.68%	16,870,300
May 22, 2026	22.05	22.44	21.43	21.58	21.58	-2.09%	17,056,600