Nanhua Futures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	12.86	12.90	12.50	12.55	12.55	-1.65%	9,718,750
Nov 12, 2026	13.20	13.22	12.72	12.76	12.76	-3.19%	13,149,415
Nov 11, 2026	13.20	13.28	12.90	13.18	13.18	-0.30%	10,089,100
Nov 10, 2026	13.05	13.35	13.04	13.22	13.22	2.80%	13,137,562
Nov 9, 2026	12.88	13.17	12.82	12.86	12.86	-0.08%	8,187,137
Nov 6, 2026	12.84	13.10	12.70	12.87	12.87	-3.52%	11,612,282
Nov 5, 2026	13.30	13.58	13.17	13.34	13.34	-0.60%	15,869,530
Nov 4, 2026	13.14	13.55	12.75	13.42	13.42	1.36%	17,573,235
Nov 3, 2026	13.01	13.63	13.00	13.24	13.24	0.30%	14,747,260
Nov 2, 2026	12.56	13.38	12.29	13.20	13.20	6.45%	23,032,616
Oct 30, 2026	12.75	13.19	12.39	12.40	12.40	-3.95%	16,684,590
Oct 29, 2026	13.06	13.22	12.79	12.91	12.91	-1.68%	13,492,700
Oct 28, 2026	13.10	13.55	12.81	13.13	13.13	0.54%	23,840,075
Oct 27, 2026	13.19	13.49	12.75	13.06	13.06	0.93%	20,452,440
Oct 26, 2026	13.01	13.30	12.92	12.94	12.94	-1.52%	13,842,985
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%	17,207,213
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