Nanhua Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	9.67	10.08	9.67	9.86	9.86	2.82%	3,386,450
Jul 30, 2026	9.76	10.01	9.46	9.59	9.59	-2.44%	4,333,970
Jul 29, 2026	9.29	9.93	9.27	9.83	9.83	5.59%	5,535,500
Jul 28, 2026	9.31	9.56	9.23	9.31	9.31	-0.53%	3,354,440
Jul 27, 2026	9.01	9.46	8.88	9.36	9.36	3.88%	3,508,800
Jul 24, 2026	9.30	9.31	8.83	9.01	9.01	-2.17%	3,284,800
Jul 23, 2026	8.71	9.27	8.71	9.21	9.21	4.78%	4,768,490
Jul 22, 2026	9.14	9.23	8.72	8.79	8.79	-3.41%	4,837,380
Jul 21, 2026	9.01	9.25	8.36	9.10	9.10	0.89%	7,137,100
Jul 20, 2026	9.54	9.91	8.82	9.02	9.02	-4.55%	6,420,340
Jul 17, 2026	10.16	10.52	9.41	9.45	9.45	-6.71%	4,661,550
Jul 16, 2026	10.13	10.46	9.95	10.13	10.13	-0.20%	3,153,700
Jul 15, 2026	10.03	10.36	9.96	10.15	10.15	0.69%	3,631,500
Jul 14, 2026	9.77	10.14	9.48	10.08	10.08	3.81%	3,890,200
Jul 13, 2026	10.25	10.25	9.71	9.71	9.71	-5.64%	4,329,600
Jul 10, 2026	10.11	10.56	9.90	10.29	10.29	1.58%	4,032,000
Jul 9, 2026	10.04	10.21	9.78	10.13	10.13	0.90%	3,125,700
Jul 8, 2026	10.23	10.30	9.89	10.04	10.04	-2.05%	3,401,610
Jul 7, 2026	10.55	10.60	10.00	10.25	10.25	-2.10%	4,472,200
Jul 6, 2026	10.63	10.90	10.34	10.47	10.47	-1.51%	4,116,180
Jul 3, 2026	10.38	10.87	10.30	10.63	10.63	3.20%	4,081,500
Jul 2, 2026	10.47	11.00	10.26	10.30	10.30	-2.00%	4,724,600
Jul 1, 2026	10.26	10.70	10.07	10.51	10.51	2.44%	5,366,480
Jun 30, 2026	10.15	10.39	9.95	10.26	10.26	1.38%	4,947,140
Jun 29, 2026	10.26	10.42	9.72	10.12	10.12	-0.49%	5,543,850
Jun 26, 2026	10.40	10.58	10.11	10.17	10.17	-3.33%	4,681,550
Jun 25, 2026	10.84	10.90	10.43	10.52	10.52	-2.95%	4,323,720
Jun 24, 2026	11.30	11.39	10.69	10.84	10.84	-4.58%	3,842,267
Jun 23, 2026	11.11	11.64	11.01	11.36	11.36	2.07%	5,087,740
Jun 22, 2026	10.91	11.18	10.38	11.13	11.13	0.91%	5,400,932
Jun 18, 2026	10.85	11.15	10.68	11.03	11.03	0.46%	5,030,090
Jun 17, 2026	11.44	11.44	10.88	10.98	10.98	-4.36%	5,045,520
Jun 16, 2026	11.11	11.55	10.85	11.48	11.48	2.41%	5,283,140
Jun 15, 2026	11.58	11.84	11.04	11.21	11.21	-0.71%	6,034,340
Jun 12, 2026	11.52	11.71	11.14	11.29	11.29	-0.96%	5,165,510
Jun 11, 2026	11.66	11.75	11.10	11.40	11.40	-2.48%	4,082,210
Jun 10, 2026	11.82	12.04	11.40	11.69	11.69	-2.91%	4,263,070
Jun 9, 2026	12.21	12.45	11.90	12.04	12.04	-0.50%	4,683,300
Jun 8, 2026	12.31	12.68	11.64	12.10	12.10	-4.35%	4,976,805
Jun 5, 2026	12.05	12.98	11.90	12.65	12.65	2.02%	4,466,243
Jun 4, 2026	12.65	12.65	12.13	12.40	12.40	-1.35%	4,085,200
Jun 3, 2026	13.03	13.09	12.41	12.57	12.57	-2.03%	4,477,897
Jun 2, 2026	13.24	13.58	12.57	12.83	12.83	-3.02%	4,767,100
Jun 1, 2026	12.96	13.50	12.57	13.30	13.23	1.53%	4,418,000
May 29, 2026	13.77	13.92	12.87	13.10	13.03	-4.73%	3,527,670
May 28, 2026	13.72	13.89	13.28	13.75	13.68	-	3,600,430
May 27, 2026	14.17	14.25	13.24	13.75	13.68	-3.17%	5,046,840
May 26, 2026	14.58	14.60	14.07	14.20	14.13	-2.07%	3,850,570
May 25, 2026	14.95	15.06	14.24	14.50	14.42	-2.75%	3,735,850
May 22, 2026	14.48	15.04	14.21	14.91	14.83	3.61%	3,859,920