Nanhua Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	12.28	12.60	12.01	12.04	12.04	-1.63%	2,595,141
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
Aug 11, 2026	10.90	11.06	10.71	10.94	10.94	-	2,690,400
Aug 10, 2026	10.60	10.96	10.47	10.94	10.94	3.21%	2,898,850
Aug 7, 2026	10.62	10.69	10.31	10.60	10.60	0.28%	3,220,430
Aug 6, 2026	10.57	10.73	10.44	10.57	10.57	0.09%	3,098,900
Aug 5, 2026	10.76	10.93	10.41	10.56	10.56	-1.68%	3,690,650
Aug 4, 2026	10.61	10.83	10.50	10.74	10.74	1.99%	4,877,750
Aug 3, 2026	10.18	10.56	9.90	10.53	10.53	6.80%	5,029,730
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%	5,534,700
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