Nanhua Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	13.94	14.03	13.83	13.99	13.99	0.36%	2,811,950
Jan 22, 2026	13.76	13.97	13.66	13.94	13.94	1.31%	3,425,400
Jan 21, 2026	13.58	13.90	13.36	13.76	13.76	1.25%	4,769,610
Jan 20, 2026	13.79	13.96	13.45	13.59	13.59	-1.24%	3,063,460
Jan 19, 2026	13.51	13.79	13.40	13.76	13.76	1.78%	3,242,770
Jan 16, 2026	13.72	13.80	13.33	13.52	13.52	-0.88%	3,731,110
Jan 15, 2026	13.82	13.95	13.46	13.64	13.64	-1.30%	3,618,927
Jan 14, 2026	14.12	14.28	13.60	13.82	13.82	-1.99%	5,282,420
Jan 13, 2026	14.29	14.40	14.00	14.10	14.10	-0.98%	3,785,940
Jan 12, 2026	14.15	14.38	14.01	14.24	14.24	0.64%	3,123,580
Jan 9, 2026	14.21	14.23	14.00	14.15	14.15	0.43%	3,024,226
Jan 8, 2026	13.84	14.18	13.79	14.09	14.09	1.73%	2,797,380
Jan 7, 2026	13.92	13.97	13.77	13.85	13.85	-0.50%	2,383,898
Jan 6, 2026	14.10	14.20	13.87	13.92	13.92	-1.28%	3,351,070
Jan 5, 2026	13.99	14.26	13.95	14.10	14.10	0.79%	3,768,600
Dec 31, 2025	13.95	14.09	13.75	13.99	13.99	-0.07%	2,493,200
Dec 30, 2025	14.01	14.15	13.75	14.00	14.00	0.43%	2,671,580
Dec 29, 2025	13.89	13.95	13.55	13.94	13.94	0.87%	2,642,200
Dec 26, 2025	13.87	14.04	13.67	13.82	13.82	-0.14%	2,928,600
Dec 25, 2025	13.69	13.88	13.56	13.84	13.84	1.62%	3,172,810
Dec 24, 2025	13.42	13.75	13.39	13.62	13.62	1.11%	2,070,466
Dec 23, 2025	13.56	13.60	13.30	13.47	13.47	-0.96%	2,525,100
Dec 22, 2025	13.72	13.88	13.49	13.60	13.60	-0.66%	3,279,300
Dec 19, 2025	13.25	13.71	13.21	13.69	13.69	3.48%	2,779,200
Dec 18, 2025	12.87	13.48	12.84	13.23	13.23	2.24%	3,372,800
Dec 17, 2025	13.06	13.15	12.64	12.94	12.94	-0.99%	3,813,500
Dec 16, 2025	13.49	13.50	12.96	13.07	13.07	-3.68%	3,917,700
Dec 15, 2025	13.34	13.68	13.22	13.57	13.57	1.27%	3,922,376
Dec 12, 2025	13.94	14.05	13.29	13.40	13.40	-2.33%	4,773,600
Dec 11, 2025	14.13	14.23	13.71	13.72	13.72	-2.83%	4,175,138
Dec 10, 2025	14.25	14.32	13.98	14.12	14.12	-0.49%	3,532,500
Dec 9, 2025	14.24	14.33	14.03	14.19	14.19	-0.28%	2,403,540
Dec 8, 2025	14.14	14.32	13.86	14.23	14.23	1.21%	3,369,110
Dec 5, 2025	13.49	14.13	13.43	14.06	14.06	3.31%	4,269,130
Dec 4, 2025	13.70	13.76	13.40	13.61	13.61	-0.66%	2,984,300
Dec 3, 2025	13.92	14.03	13.60	13.70	13.70	-1.37%	2,376,500
Dec 2, 2025	13.94	14.06	13.62	13.89	13.89	0.51%	3,724,156
Dec 1, 2025	13.70	14.43	13.65	13.82	13.82	2.67%	6,115,870
Nov 28, 2025	13.13	13.49	13.00	13.46	13.46	2.05%	2,443,800
Nov 27, 2025	12.99	13.23	12.92	13.19	13.19	1.38%	3,036,170
Nov 26, 2025	13.42	13.53	12.99	13.01	13.01	-2.18%	3,389,100
Nov 25, 2025	13.18	13.57	13.15	13.30	13.30	1.76%	3,046,000
Nov 24, 2025	13.00	13.23	12.78	13.07	13.07	3.57%	5,212,800
Nov 21, 2025	13.28	13.54	12.41	12.62	12.62	-5.75%	4,815,270
Nov 20, 2025	13.48	13.70	13.11	13.39	13.39	-0.37%	3,655,470
Nov 19, 2025	14.34	14.35	13.36	13.44	13.44	-5.82%	4,898,779
Nov 18, 2025	14.45	14.45	14.17	14.27	14.27	-0.76%	2,585,200
Nov 17, 2025	14.54	14.66	14.29	14.38	14.38	0.63%	3,046,310
Nov 14, 2025	14.07	14.50	13.91	14.29	14.29	1.78%	4,066,888
Nov 13, 2025	14.07	14.08	13.91	14.04	14.04	-0.21%	1,932,700