Nanhua Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	14.99	15.28	14.16	14.39	14.31	-3.81%	4,505,700
May 20, 2026	15.06	15.08	14.70	14.96	14.88	-0.60%	3,109,675
May 19, 2026	15.23	15.28	14.85	15.05	14.97	-0.79%	2,540,090
May 18, 2026	14.82	15.23	14.70	15.17	15.09	1.74%	4,147,990
May 15, 2026	15.14	15.30	14.75	14.91	14.83	-1.52%	4,542,970
May 14, 2026	15.24	15.48	14.91	15.14	15.06	0.07%	4,188,800
May 13, 2026	15.40	15.49	14.99	15.13	15.05	-1.50%	4,190,810
May 12, 2026	15.54	15.77	15.18	15.36	15.28	-1.85%	6,583,570
May 11, 2026	15.47	15.78	15.30	15.65	15.57	2.62%	6,037,430
May 8, 2026	14.91	15.38	14.81	15.25	15.17	2.49%	5,567,500
May 7, 2026	14.76	15.09	14.45	14.88	14.80	2.83%	6,788,720
May 6, 2026	14.26	14.78	14.11	14.47	14.39	2.12%	7,651,607
Apr 30, 2026	13.81	14.22	13.70	14.17	14.10	2.46%	4,137,240
Apr 29, 2026	13.53	14.02	13.31	13.83	13.76	2.60%	4,966,610
Apr 28, 2026	13.48	13.85	13.28	13.48	13.41	0.60%	5,570,945
Apr 27, 2026	12.90	13.48	12.79	13.40	13.33	4.85%	5,440,300
Apr 24, 2026	12.33	12.88	12.31	12.78	12.71	2.24%	4,053,700
Apr 23, 2026	12.74	12.75	12.43	12.50	12.43	-1.96%	2,702,970
Apr 22, 2026	12.73	12.81	12.52	12.75	12.68	-0.23%	2,283,200
Apr 21, 2026	12.74	12.84	12.61	12.78	12.71	-	3,141,740
Apr 20, 2026	12.61	12.79	12.54	12.78	12.71	1.19%	2,433,300
Apr 17, 2026	12.80	12.87	12.48	12.63	12.56	-1.33%	2,985,710
Apr 16, 2026	12.49	12.86	12.31	12.80	12.73	3.23%	3,126,950
Apr 15, 2026	12.47	12.65	12.33	12.40	12.33	-0.56%	2,579,340
Apr 14, 2026	12.72	12.73	12.26	12.47	12.40	-1.27%	3,427,760
Apr 13, 2026	12.45	12.65	12.32	12.63	12.56	0.72%	3,572,600
Apr 10, 2026	12.72	12.86	12.48	12.54	12.47	-0.16%	3,283,700
Apr 9, 2026	13.00	13.00	12.48	12.56	12.49	-3.01%	3,475,000
Apr 8, 2026	12.35	13.05	12.32	12.95	12.88	8.10%	7,384,000
Apr 7, 2026	11.65	12.07	11.55	11.98	11.92	3.10%	4,369,300