Nanhua Futures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	21,907,180
Mar 17, 2026	20.62	22.54	20.24	21.83	21.83	6.54%	35,537,770