Nanhua Futures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	19.47	20.02	19.42	19.90	19.90	2.58%	11,863,300
Apr 15, 2026	19.89	19.90	19.27	19.40	19.40	-1.52%	11,996,500
Apr 14, 2026	19.50	20.11	18.92	19.70	19.70	3.03%	18,282,650
Apr 13, 2026	19.50	19.60	18.80	19.12	19.12	-0.98%	26,303,300
Apr 10, 2026	17.71	19.31	17.70	19.31	19.31	10.03%	10,837,800
Apr 9, 2026	17.59	17.76	17.43	17.55	17.55	-1.52%	7,388,100
Apr 8, 2026	17.78	18.16	17.38	17.82	17.82	3.30%	15,870,700
Apr 7, 2026	17.68	18.15	17.12	17.25	17.25	-2.93%	14,479,500
Apr 3, 2026	19.39	19.70	17.68	17.77	17.77	-6.57%	13,528,500
Apr 2, 2026	19.70	19.99	18.85	19.02	19.02	-4.42%	8,006,160
Apr 1, 2026	19.72	20.13	19.62	19.90	19.90	1.84%	7,686,270
Mar 31, 2026	20.70	20.73	19.41	19.54	19.54	-4.45%	13,090,200
Mar 30, 2026	19.68	21.44	19.68	20.45	20.45	3.49%	21,821,960
Mar 27, 2026	19.39	19.98	19.38	19.76	19.76	0.05%	6,727,800
Mar 26, 2026	20.40	20.79	19.65	19.75	19.75	-3.19%	9,132,910
Mar 25, 2026	20.30	20.60	20.00	20.40	20.40	0.29%	9,674,700
Mar 24, 2026	20.45	20.95	19.88	20.34	20.34	-0.78%	14,609,700
Mar 23, 2026	19.64	21.03	19.30	20.50	20.50	2.96%	18,475,000
Mar 20, 2026	21.14	21.19	19.82	19.91	19.91	-4.87%	15,696,200
Mar 19, 2026	21.10	21.50	20.75	20.93	20.93	-1.51%	16,477,000
Mar 18, 2026	21.81	21.95	21.14	21.25	21.25	-2.66%	21,907,185
Mar 17, 2026	20.62	22.54	20.24	21.83	21.83	6.54%	35,537,770
Mar 16, 2026	21.00	21.20	20.41	20.49	20.49	-3.53%	18,985,000
Mar 13, 2026	22.32	22.50	20.67	21.24	21.24	-7.53%	29,810,482
Mar 12, 2026	21.15	22.97	21.15	22.97	22.97	7.49%	23,068,080
Mar 11, 2026	21.48	21.80	21.12	21.37	21.37	0.09%	8,882,500
Mar 10, 2026	21.80	21.99	21.27	21.35	21.35	-2.64%	12,288,490
Mar 9, 2026	21.82	22.31	21.63	21.93	21.93	-1.70%	13,934,600
Mar 6, 2026	21.78	22.77	21.76	22.31	22.31	2.81%	17,564,800
Mar 5, 2026	22.01	22.45	21.38	21.70	21.70	0.37%	20,862,460
Mar 4, 2026	20.88	22.20	20.55	21.62	21.62	2.17%	24,984,100
Mar 3, 2026	21.07	22.10	20.76	21.16	21.16	0.76%	33,709,820
Mar 2, 2026	20.03	21.50	20.03	21.00	21.00	6.82%	41,969,720
Feb 27, 2026	17.93	19.66	17.92	19.66	19.66	10.02%	19,402,930
Feb 26, 2026	18.12	18.17	17.85	17.87	17.87	-1.00%	3,502,200
Feb 25, 2026	17.80	18.23	17.80	18.05	18.05	1.63%	4,587,745
Feb 24, 2026	17.88	17.90	17.68	17.76	17.76	0.45%	2,601,200
Feb 13, 2026	17.90	18.18	17.66	17.68	17.68	-1.12%	3,909,200
Feb 12, 2026	18.01	18.07	17.76	17.88	17.88	-0.89%	3,984,900
Feb 11, 2026	18.28	18.30	18.03	18.04	18.04	-1.31%	3,631,400
Feb 10, 2026	18.20	18.32	18.17	18.28	18.28	0.27%	2,339,700
Feb 9, 2026	18.29	18.35	18.20	18.23	18.23	0.55%	2,974,000
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