Nanhua Futures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	13.58	13.80	13.11	13.16	13.16	-1.13%	14,870,740
Sep 29, 2026	13.20	13.70	13.20	13.31	13.31	-0.67%	17,262,300
Sep 28, 2026	13.41	13.83	13.24	13.40	13.40	-	22,507,646
Sep 24, 2026	13.50	14.00	13.27	13.40	13.40	-1.47%	26,201,968
Sep 23, 2026	13.88	13.92	13.50	13.60	13.60	-1.16%	13,101,440
Sep 22, 2026	13.86	13.89	13.49	13.76	13.76	-1.64%	29,932,859
Sep 21, 2026	12.72	13.99	12.58	13.99	13.99	9.98%	27,009,050
Sep 18, 2026	12.66	12.94	12.50	12.72	12.72	0.63%	13,596,261
Sep 17, 2026	12.45	12.94	12.39	12.64	12.64	0.24%	19,369,329
Sep 16, 2026	12.20	12.78	12.01	12.61	12.61	3.96%	24,794,336
Sep 15, 2026	12.09	12.35	11.99	12.13	12.13	0.92%	12,749,645
Sep 14, 2026	12.33	12.51	11.96	12.02	12.02	-3.22%	19,140,170
Sep 11, 2026	13.44	13.50	12.42	12.42	12.42	-8.47%	31,618,730
Sep 10, 2026	13.47	14.23	13.39	13.57	13.57	1.80%	36,903,696
Sep 9, 2026	13.21	13.41	13.03	13.33	13.33	0.30%	12,939,365
Sep 8, 2026	13.23	13.58	13.09	13.29	13.29	1.14%	17,403,235
Sep 7, 2026	13.42	13.78	13.11	13.14	13.14	-2.59%	16,906,400
Sep 4, 2026	13.33	13.82	13.33	13.49	13.49	1.89%	23,750,540
Sep 3, 2026	13.53	13.64	13.20	13.24	13.24	-2.14%	19,041,145
Sep 2, 2026	13.76	13.97	13.30	13.53	13.53	-2.45%	21,715,240
Sep 1, 2026	13.20	14.31	13.05	13.87	13.87	4.52%	39,076,540
Aug 31, 2026	13.01	13.41	12.81	13.27	13.27	0.38%	32,920,635
Aug 28, 2026	13.52	13.76	13.20	13.22	13.22	-2.22%	45,725,773
Aug 27, 2026	12.16	13.52	12.09	13.52	13.52	10.01%	59,120,157
Aug 26, 2026	11.53	12.71	11.44	12.29	12.29	6.41%	50,348,969
Aug 25, 2026	11.33	11.60	11.29	11.55	11.55	2.12%	13,721,990
Aug 24, 2026	11.29	11.50	11.22	11.31	11.31	0.09%	11,086,411
Aug 21, 2026	11.22	11.42	11.06	11.30	11.30	0.27%	9,150,131
Aug 20, 2026	11.30	11.38	11.14	11.27	11.27	0.45%	9,096,705
Aug 19, 2026	11.68	11.77	11.21	11.22	11.22	-4.92%	12,493,555
Aug 18, 2026	12.10	12.12	11.68	11.80	11.80	-3.36%	13,575,655
Aug 17, 2026	11.88	12.23	11.75	12.21	12.21	2.69%	12,166,740
Aug 14, 2026	12.32	12.34	11.79	11.89	11.89	-2.54%	13,870,440
Aug 13, 2026	12.52	12.78	12.19	12.20	12.20	-2.63%	17,972,667
Aug 12, 2026	12.70	13.00	12.27	12.53	12.53	2.87%	19,653,787
Aug 11, 2026	12.50	12.51	12.16	12.18	12.18	-2.56%	10,654,980
Aug 10, 2026	12.41	12.58	12.32	12.50	12.50	0.80%	11,528,375
Aug 7, 2026	12.43	12.52	12.20	12.45	12.40	0.11%	13,992,064
Aug 6, 2026	12.49	12.72	12.29	12.43	12.39	-0.88%	15,454,679
Aug 5, 2026	12.28	12.61	12.23	12.55	12.50	2.13%	17,338,437
Aug 4, 2026	12.28	12.44	12.19	12.28	12.24	-0.34%	11,587,132
Aug 3, 2026	11.97	12.40	11.93	12.32	12.28	2.58%	15,166,129
Jul 31, 2026	12.07	12.20	11.98	12.01	11.97	-0.57%	14,183,609
Jul 30, 2026	11.87	12.20	11.82	12.08	12.04	1.45%	13,667,409
Jul 29, 2026	11.45	12.03	11.43	11.91	11.86	4.10%	15,709,009
Jul 28, 2026	11.40	11.59	11.35	11.44	11.40	-0.60%	7,308,434
Jul 27, 2026	11.24	11.52	11.17	11.51	11.47	1.83%	8,482,247
Jul 24, 2026	11.66	11.72	11.28	11.30	11.26	-4.26%	11,117,584
Jul 23, 2026	11.38	11.81	11.35	11.81	11.76	3.51%	12,863,629
Jul 22, 2026	11.49	11.63	11.35	11.41	11.36	-1.61%	10,915,309