Nanhua Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	13.72	13.89	13.28	13.75	13.75	-	3,600,430
May 27, 2026	14.17	14.25	13.24	13.75	13.75	-3.17%	5,046,840
May 26, 2026	14.58	14.60	14.07	14.20	14.20	-2.07%	3,850,570
May 25, 2026	14.95	15.06	14.24	14.50	14.50	-2.75%	3,735,850
May 22, 2026	14.48	15.04	14.21	14.91	14.91	3.61%	3,859,920
May 21, 2026	14.99	15.28	14.16	14.39	14.39	-3.81%	4,505,700
May 20, 2026	15.06	15.08	14.70	14.96	14.96	-0.60%	3,109,675
May 19, 2026	15.23	15.28	14.85	15.05	15.05	-0.79%	2,540,090
May 18, 2026	14.82	15.23	14.70	15.17	15.17	1.74%	4,147,990
May 15, 2026	15.14	15.30	14.75	14.91	14.91	-1.52%	4,542,970
May 14, 2026	15.24	15.48	14.91	15.14	15.14	0.07%	4,188,800
May 13, 2026	15.40	15.49	14.99	15.13	15.13	-1.50%	4,190,810
May 12, 2026	15.54	15.77	15.18	15.36	15.36	-1.85%	6,583,570
May 11, 2026	15.47	15.78	15.30	15.65	15.65	2.62%	6,037,430
May 8, 2026	14.91	15.38	14.81	15.25	15.25	2.49%	5,567,500
May 7, 2026	14.76	15.09	14.45	14.88	14.88	2.83%	6,788,720
May 6, 2026	14.26	14.78	14.11	14.47	14.47	2.12%	7,651,607
Apr 30, 2026	13.81	14.22	13.70	14.17	14.17	2.46%	4,137,240
Apr 29, 2026	13.53	14.02	13.31	13.83	13.83	2.60%	4,966,610
Apr 28, 2026	13.48	13.85	13.28	13.48	13.48	0.60%	5,570,945
Apr 27, 2026	12.90	13.48	12.79	13.40	13.40	4.85%	5,440,300
Apr 24, 2026	12.33	12.88	12.31	12.78	12.78	2.24%	4,053,700
Apr 23, 2026	12.74	12.75	12.43	12.50	12.50	-1.96%	2,702,970
Apr 22, 2026	12.73	12.81	12.52	12.75	12.75	-0.23%	2,283,200
Apr 21, 2026	12.74	12.84	12.61	12.78	12.78	-	3,141,740
Apr 20, 2026	12.61	12.79	12.54	12.78	12.78	1.19%	2,433,300
Apr 17, 2026	12.80	12.87	12.48	12.63	12.63	-1.33%	2,985,710
Apr 16, 2026	12.49	12.86	12.31	12.80	12.80	3.23%	3,126,950
Apr 15, 2026	12.47	12.65	12.33	12.40	12.40	-0.56%	2,579,340
Apr 14, 2026	12.72	12.73	12.26	12.47	12.47	-1.27%	3,427,760
Apr 13, 2026	12.45	12.65	12.32	12.63	12.63	0.72%	3,572,600
Apr 10, 2026	12.72	12.86	12.48	12.54	12.54	-0.16%	3,283,700
Apr 9, 2026	13.00	13.00	12.48	12.56	12.56	-3.01%	3,475,000
Apr 8, 2026	12.35	13.05	12.32	12.95	12.95	8.10%	7,384,000
Apr 7, 2026	11.65	12.07	11.55	11.98	11.98	3.10%	4,369,300
Apr 3, 2026	12.19	12.24	11.50	11.62	11.62	-4.52%	3,785,970
Apr 2, 2026	12.75	12.75	11.94	12.17	12.17	-2.80%	4,419,700
Apr 1, 2026	12.75	12.90	12.31	12.52	12.52	0.72%	3,820,200
Mar 31, 2026	12.74	12.94	12.37	12.43	12.43	-2.51%	4,591,970
Mar 30, 2026	12.36	12.75	12.22	12.75	12.75	2.33%	4,225,600
Mar 27, 2026	12.14	12.57	11.92	12.46	12.46	1.38%	3,623,650
Mar 26, 2026	12.66	12.89	12.06	12.29	12.29	-3.00%	4,633,990
Mar 25, 2026	12.48	12.95	12.45	12.67	12.67	2.51%	5,986,500
Mar 24, 2026	12.17	12.37	11.70	12.36	12.36	6.09%	8,077,997
Mar 23, 2026	12.35	12.59	11.38	11.65	11.65	-8.48%	8,005,210
Mar 20, 2026	13.72	13.80	12.68	12.73	12.73	-6.40%	6,269,000
Mar 19, 2026	13.92	14.04	13.51	13.60	13.60	-3.27%	3,066,800
Mar 18, 2026	13.96	14.16	13.75	14.06	14.06	1.22%	3,106,454
Mar 17, 2026	14.16	14.53	13.86	13.89	13.89	-1.56%	4,399,700
Mar 16, 2026	14.25	14.48	14.00	14.11	14.11	-1.67%	3,469,984