Nanhua Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	10.35	10.48	10.01	10.32	10.32	2.48%	2,676,500
Oct 27, 2026	10.61	10.79	10.03	10.07	10.07	-5.09%	2,754,000
Oct 26, 2026	10.73	10.84	10.40	10.61	10.61	-1.58%	3,267,600
Oct 23, 2026	10.35	10.80	9.82	10.78	10.78	2.18%	5,036,500
Oct 22, 2026	10.78	11.04	10.53	10.55	10.55	-2.59%	3,184,190
Oct 21, 2026	11.10	11.41	10.78	10.83	10.83	-1.63%	2,801,770
Oct 20, 2026	10.72	11.15	10.58	11.01	11.01	2.42%	3,896,500
Oct 19, 2026	10.94	11.07	10.33	10.75	10.75	-2.18%	4,740,900
Oct 16, 2026	11.12	11.38	10.80	10.99	10.99	1.76%	4,587,300
Oct 15, 2026	10.67	11.16	10.61	10.80	10.80	-3.40%	5,192,150
Oct 14, 2026	11.74	11.81	11.13	11.18	11.18	-5.65%	3,324,800
Oct 13, 2026	11.34	11.90	10.97	11.85	11.85	2.78%	4,061,300
Oct 12, 2026	11.87	12.00	11.35	11.53	11.53	-2.95%	3,615,400
Oct 9, 2026	11.95	12.02	11.21	11.88	11.88	-0.59%	3,950,540
Oct 8, 2026	12.09	12.35	11.83	11.95	11.95	-0.75%	3,577,799
Sep 30, 2026	12.28	12.60	12.01	12.04	12.04	-1.63%	2,594,541
Sep 29, 2026	12.05	12.38	11.84	12.24	12.24	1.58%	2,994,541
Sep 28, 2026	12.22	12.29	11.84	12.05	12.05	-1.47%	3,498,815
Sep 24, 2026	11.97	12.32	11.95	12.23	12.23	1.49%	3,526,840
Sep 23, 2026	11.86	12.13	11.64	12.05	12.05	1.18%	3,221,042
Sep 22, 2026	11.69	12.05	11.65	11.91	11.91	2.32%	4,554,740
Sep 21, 2026	11.28	11.71	11.28	11.64	11.64	2.46%	3,251,840
Sep 18, 2026	11.26	11.59	11.19	11.36	11.36	1.34%	3,665,400
Sep 17, 2026	11.15	11.28	10.82	11.21	11.21	0.54%	3,877,583
Sep 16, 2026	10.90	11.24	10.80	11.15	11.15	2.11%	3,741,080
Sep 15, 2026	11.40	11.65	10.84	10.92	10.92	-4.29%	4,448,840
Sep 14, 2026	11.17	11.62	11.11	11.41	11.41	1.06%	3,598,900
Sep 11, 2026	11.58	11.80	11.00	11.29	11.29	-2.84%	4,769,930
Sep 10, 2026	11.69	11.78	11.55	11.62	11.62	-1.44%	2,133,300
Sep 9, 2026	11.89	11.98	11.72	11.79	11.79	-1.42%	2,614,053
Sep 8, 2026	12.03	12.15	11.86	11.96	11.96	-0.58%	2,708,230
Sep 7, 2026	11.90	12.25	11.90	12.03	12.03	0.92%	2,616,788
Sep 4, 2026	11.81	12.11	11.76	11.92	11.92	0.93%	2,811,400
Sep 3, 2026	12.06	12.24	11.77	11.81	11.81	-2.07%	3,017,550
Sep 2, 2026	12.00	12.15	11.89	12.06	12.06	-0.25%	2,874,320
Sep 1, 2026	11.76	12.20	11.69	12.09	12.09	2.63%	4,759,920
Aug 31, 2026	11.42	11.85	11.32	11.78	11.78	3.15%	3,848,612
Aug 28, 2026	11.31	11.54	11.25	11.42	11.42	0.79%	2,000,900
Aug 27, 2026	11.45	11.58	11.28	11.33	11.33	-0.87%	1,979,590
Aug 26, 2026	11.35	11.57	11.18	11.43	11.43	0.79%	2,790,650
Aug 25, 2026	10.97	11.43	10.87	11.34	11.34	3.37%	2,547,900
Aug 24, 2026	11.09	11.24	10.83	10.97	10.97	-1.17%	2,230,370
Aug 21, 2026	10.90	11.18	10.76	11.10	11.10	0.73%	2,377,786
Aug 20, 2026	10.82	11.12	10.76	11.02	11.02	2.51%	2,421,300
Aug 19, 2026	11.10	11.10	10.68	10.75	10.75	-3.67%	2,616,100
Aug 18, 2026	11.17	11.18	11.02	11.16	11.16	-0.18%	2,232,532
Aug 17, 2026	10.92	11.26	10.79	11.18	11.18	2.38%	2,766,850
Aug 14, 2026	10.84	10.94	10.73	10.92	10.92	0.92%	2,081,000
Aug 13, 2026	11.07	11.13	10.80	10.82	10.82	-2.43%	2,634,100
Aug 12, 2026	10.92	11.13	10.85	11.09	11.09	1.37%	2,156,500