Nanhua Futures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	22.86	23.95	21.90	22.04	22.04	-3.59%	22,202,855
May 20, 2026	23.30	23.66	22.75	22.86	22.86	-2.01%	17,991,896
May 19, 2026	23.78	24.61	22.75	23.33	23.33	-1.39%	29,765,220
May 18, 2026	22.45	24.74	22.45	23.66	23.66	1.55%	39,906,110
May 15, 2026	25.15	25.98	23.30	23.30	23.30	-10.00%	24,067,310
May 14, 2026	24.63	25.89	23.75	25.89	25.89	9.98%	44,353,590
May 13, 2026	21.50	23.54	21.50	23.54	23.54	10.00%	28,011,440
May 12, 2026	21.85	22.09	21.15	21.40	21.40	-2.46%	8,549,039
May 11, 2026	21.56	22.06	21.23	21.94	21.94	0.92%	10,844,200
May 8, 2026	21.08	21.98	21.05	21.74	21.74	2.21%	10,306,300
May 7, 2026	21.12	21.29	20.88	21.27	21.27	0.90%	6,692,900
May 6, 2026	21.08	21.28	20.62	21.08	21.08	0.62%	9,462,500
Apr 30, 2026	20.86	21.09	20.65	20.95	20.95	1.16%	7,315,600
Apr 29, 2026	20.36	20.85	20.36	20.71	20.71	0.98%	5,360,600
Apr 28, 2026	20.72	20.88	20.33	20.51	20.51	-0.87%	6,812,818
Apr 27, 2026	20.37	21.13	20.21	20.69	20.69	1.77%	9,360,400
Apr 24, 2026	20.54	20.59	20.19	20.33	20.33	-1.60%	7,105,400
Apr 23, 2026	21.00	21.11	20.20	20.66	20.66	-2.96%	11,206,610
Apr 22, 2026	20.98	21.44	20.47	21.29	21.29	3.96%	14,180,500
Apr 21, 2026	20.60	21.00	20.12	20.48	20.48	0.44%	15,938,320
Apr 20, 2026	20.30	20.54	20.02	20.39	20.39	1.04%	9,598,800
Apr 17, 2026	19.72	20.33	19.65	20.18	20.18	1.41%	11,548,850
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