Nanhua Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	14.44	14.75	14.11	14.35	14.35	-0.55%	3,715,590
Mar 12, 2026	14.49	14.71	14.33	14.43	14.43	-0.41%	3,318,800
Mar 11, 2026	14.73	14.83	14.38	14.49	14.49	-1.36%	2,815,040
Mar 10, 2026	14.32	14.73	14.28	14.69	14.69	4.26%	3,472,100
Mar 9, 2026	14.04	14.25	13.69	14.09	14.09	-1.40%	4,364,604
Mar 6, 2026	13.77	14.31	13.77	14.29	14.29	3.25%	3,663,650
Mar 5, 2026	13.73	14.06	13.69	13.84	13.84	3.21%	3,685,760
Mar 4, 2026	13.41	13.84	13.28	13.41	13.41	-1.32%	5,042,900
Mar 3, 2026	14.02	14.18	13.53	13.59	13.59	-2.86%	4,438,444
Mar 2, 2026	14.30	14.71	13.90	13.99	13.99	-3.85%	4,278,860
Feb 27, 2026	14.74	14.81	14.45	14.55	14.55	-1.42%	3,229,063
Feb 26, 2026	14.64	14.81	14.53	14.76	14.76	1.65%	2,974,680
Feb 25, 2026	14.73	14.86	14.52	14.52	14.52	-1.43%	3,338,949
Feb 24, 2026	14.53	14.89	14.53	14.73	14.73	1.24%	4,545,028
Feb 13, 2026	14.27	14.80	14.08	14.55	14.55	2.18%	5,500,575
Feb 12, 2026	14.40	14.48	14.08	14.24	14.24	-1.11%	3,709,500
Feb 11, 2026	14.32	14.51	14.25	14.40	14.40	0.42%	2,961,840
Feb 10, 2026	14.37	14.47	14.22	14.34	14.34	0.63%	4,656,078