Nanhua Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	5,535,500
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
Jul 21, 2026	9.01	9.25	8.36	9.10	9.10	0.89%	7,137,100
Jul 20, 2026	9.54	9.91	8.82	9.02	9.02	-4.55%	6,420,340
Jul 17, 2026	10.16	10.52	9.41	9.45	9.45	-6.71%	4,661,550
Jul 16, 2026	10.13	10.46	9.95	10.13	10.13	-0.20%	3,153,700
Jul 15, 2026	10.03	10.36	9.96	10.15	10.15	0.69%	3,631,500
Jul 14, 2026	9.77	10.14	9.48	10.08	10.08	3.81%	3,890,200
Jul 13, 2026	10.25	10.25	9.71	9.71	9.71	-5.64%	4,329,600
Jul 10, 2026	10.11	10.56	9.90	10.29	10.29	1.58%	4,032,000
Jul 9, 2026	10.04	10.21	9.78	10.13	10.13	0.90%	3,125,700
Jul 8, 2026	10.23	10.30	9.89	10.04	10.04	-2.05%	3,401,610
Jul 7, 2026	10.55	10.60	10.00	10.25	10.25	-2.10%	4,472,200
Jul 6, 2026	10.63	10.90	10.34	10.47	10.47	-1.51%	4,116,180
Jul 3, 2026	10.38	10.87	10.30	10.63	10.63	3.20%	4,081,500
Jul 2, 2026	10.47	11.00	10.26	10.30	10.30	-2.00%	4,724,600
Jul 1, 2026	10.26	10.70	10.07	10.51	10.51	2.44%	5,366,480
Jun 30, 2026	10.15	10.39	9.95	10.26	10.26	1.38%	4,947,140
Jun 29, 2026	10.26	10.42	9.72	10.12	10.12	-0.49%	5,543,850
Jun 26, 2026	10.40	10.58	10.11	10.17	10.17	-3.33%	4,681,550
Jun 25, 2026	10.84	10.90	10.43	10.52	10.52	-2.95%	4,323,720
Jun 24, 2026	11.30	11.39	10.69	10.84	10.84	-4.58%	3,842,267
Jun 23, 2026	11.11	11.64	11.01	11.36	11.36	2.07%	5,087,740
Jun 22, 2026	10.91	11.18	10.38	11.13	11.13	0.91%	5,400,932
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