Nanhua Futures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	12.61	13.28	12.20	13.14	13.14	2.66%	20,060,156
Oct 22, 2026	13.35	13.45	12.80	12.80	12.80	-4.41%	13,861,765
Oct 21, 2026	13.25	13.70	13.20	13.39	13.39	1.36%	17,207,210
Oct 20, 2026	12.80	13.38	12.65	13.21	13.21	2.56%	16,349,854
Oct 19, 2026	12.78	12.96	12.44	12.88	12.88	-0.16%	13,115,199
Oct 16, 2026	12.79	13.25	12.72	12.90	12.90	1.34%	19,719,040
Oct 15, 2026	12.70	13.03	12.62	12.73	12.73	-2.23%	16,546,055
Oct 14, 2026	13.45	13.66	12.92	13.02	13.02	-4.12%	18,081,110
Oct 13, 2026	13.01	13.91	12.95	13.58	13.58	3.27%	28,247,252
Oct 12, 2026	13.47	13.47	13.08	13.15	13.15	-2.74%	11,740,540
Oct 9, 2026	13.07	13.67	12.73	13.52	13.52	3.28%	22,323,064
Oct 8, 2026	13.13	13.53	12.95	13.09	13.09	-0.53%	12,049,750
Sep 30, 2026	13.58	13.80	13.11	13.16	13.16	-1.13%	14,870,745
Sep 29, 2026	13.20	13.70	13.20	13.31	13.31	-0.67%	17,262,302
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%	13,101,445
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%	19,140,172
Sep 11, 2026	13.44	13.50	12.42	12.42	12.42	-8.47%	31,618,733
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%	39,076,543
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