Nanhua Futures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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