Skip to main content
Meihua International Medical Technologies Co., Ltd. (MHUA)
NASDAQ: MHUA · Real-Time Price · USD
0.310
+0.002 (0.58%)
At close: Dec 20, 2024, 4:00 PM
0.301
-0.009 (-3.00%)
After-hours: Dec 20, 2024, 7:54 PM EST

MHUA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.290.320.290.310.310.58%515,916
Dec 19, 20240.290.330.260.310.3114.07%3,308,524
Dec 18, 20240.490.680.250.270.27-44.94%8,858,567
Dec 17, 20240.530.530.470.490.49-0.65%144,359
Dec 16, 20240.500.540.490.490.49-1.46%822,384
Dec 13, 20240.580.610.500.500.50-13.20%2,503,355
Dec 12, 20240.570.630.570.580.58-1.49%713,034
Dec 11, 20240.570.670.540.590.59-1.18%1,195,127
Dec 10, 20240.520.640.490.590.5916.83%1,873,695
Dec 9, 20240.480.540.480.510.517.89%207,921
Dec 6, 20240.470.490.460.470.471.95%98,607
Dec 5, 20240.500.500.460.460.46-5.28%246,741
Dec 4, 20240.510.530.490.490.49-3.94%189,187
Dec 3, 20240.520.550.500.510.51-2.69%235,647
Dec 2, 20240.520.560.520.520.52-1.33%230,743
Nov 29, 20240.540.550.520.530.53-1.84%32,407
Nov 27, 20240.530.560.510.540.542.93%1,165,274
Nov 26, 20240.570.660.500.520.52-11.44%2,591,132
Nov 25, 20240.680.760.570.590.59-17.95%3,233,830
Nov 22, 20240.690.750.690.720.724.73%1,128,104
Nov 21, 20240.670.740.610.690.695.81%558,573
Nov 20, 20240.520.660.470.650.6526.71%1,591,390
Nov 19, 20240.510.540.490.510.51-5.03%199,828
Nov 18, 20240.490.600.480.540.5413.78%743,183
Nov 15, 20240.520.520.430.470.47-5.39%152,784
Nov 14, 20240.520.530.480.500.50-3.19%70,596
Nov 13, 20240.500.530.480.520.523.56%303,715
Nov 12, 20240.490.500.450.500.501.98%261,622
Nov 11, 20240.530.530.480.490.49-7.18%523,130
Nov 8, 20240.610.610.520.530.53-13.80%1,498,896
Nov 7, 20240.600.630.590.610.61-0.05%318,455
Nov 6, 20240.620.640.570.610.61-3.81%231,952
Nov 5, 20240.600.640.600.640.645.85%364,569
Nov 4, 20240.680.680.590.600.60-11.28%446,536
Nov 1, 20240.680.710.680.680.68-0.25%276,010
Oct 31, 20240.720.730.670.680.68-1.79%449,300
Oct 30, 20240.740.740.690.690.69-4.36%103,470
Oct 29, 20240.730.840.690.720.72-3.45%1,811,981
Oct 28, 20240.700.760.660.750.7511.06%911,117
Oct 25, 20240.680.700.670.680.68-1.07%180,024
Oct 24, 20240.710.720.670.680.68-2.78%288,254
Oct 23, 20240.740.740.700.700.700.29%840,297
Oct 22, 20240.800.860.700.700.70-12.28%1,392,235
Oct 21, 20241.051.080.790.800.80-24.00%2,340,532
Oct 18, 20240.891.170.841.051.0516.74%8,300,874
Oct 17, 20240.820.950.810.900.908.89%1,086,052
Oct 16, 20240.730.840.710.830.8316.42%1,578,037
Oct 15, 20240.750.750.700.710.71-6.01%173,563
Oct 14, 20240.740.770.740.750.751.81%30,343
Oct 11, 20240.770.770.730.740.74-1.21%42,431
Oct 10, 20240.740.760.740.750.750.08%40,382
Oct 9, 20240.760.760.730.750.750.27%81,636
Oct 8, 20240.850.850.720.750.75-11.85%261,111
Oct 7, 20241.051.050.820.850.85-18.40%326,502
Oct 4, 20241.041.080.961.041.04-0.95%346,244
Oct 3, 20241.001.101.001.051.052.94%160,220
Oct 2, 20241.111.111.001.021.02-3.77%190,715
Oct 1, 20241.021.100.971.061.063.92%233,083
Sep 30, 20241.071.101.021.021.02-1.92%95,548
Sep 27, 20241.051.051.011.041.041.96%56,666
Sep 26, 20241.001.040.981.021.020.99%209,325
Sep 25, 20241.001.020.971.011.01-121,648
Sep 24, 20241.011.050.961.011.01-1.94%470,149
Sep 23, 20241.081.080.981.031.031.48%727,282
Sep 20, 20241.091.101.001.021.02-1.46%78,965
Sep 19, 20241.031.040.951.031.03-114,930
Sep 18, 20241.101.241.001.031.03-7.21%1,492,204
Sep 17, 20241.111.121.091.111.111.83%53,330
Sep 16, 20241.081.141.071.091.091.87%96,328
Sep 13, 20241.051.161.031.071.074.90%281,828
Sep 12, 20241.081.151.001.021.02-8.11%152,323
Sep 11, 20241.081.201.071.111.113.74%190,441
Sep 10, 20241.011.140.981.071.073.88%143,605
Sep 9, 20241.001.030.931.031.031.48%1,029,432
Sep 6, 20241.031.040.941.021.02-2.40%610,208
Sep 5, 20240.981.050.941.041.042.97%523,216
Sep 4, 20240.951.040.911.011.014.33%306,310
Sep 3, 20240.891.010.890.970.975.90%585,487
Aug 30, 20240.901.000.880.910.913.95%180,777
Aug 29, 20240.900.920.800.880.88-2.05%139,179
Aug 28, 20241.111.260.870.900.90-19.83%3,327,099
Aug 27, 20240.831.120.781.121.1233.33%3,025,137
Aug 26, 20240.750.880.740.840.8415.21%940,222
Aug 23, 20240.690.760.690.730.732.98%108,394
Aug 22, 20240.700.720.680.710.713.25%82,996
Aug 21, 20240.660.700.660.690.692.80%162,583
Aug 20, 20240.650.680.650.670.670.98%71,209
Aug 19, 20240.660.680.640.660.660.87%107,914
Aug 16, 20240.650.670.640.650.651.16%201,582
Aug 15, 20240.660.660.640.650.650.42%99,828
Aug 14, 20240.640.670.640.640.64-2.78%78,657
Aug 13, 20240.660.680.650.660.660.45%54,332
Aug 12, 20240.670.690.650.660.66-3.51%148,646
Aug 9, 20240.640.690.640.680.684.28%122,654
Aug 8, 20240.660.680.640.660.663.78%122,784
Aug 7, 20240.680.720.630.630.63-11.55%351,071
Aug 6, 20240.680.770.650.710.716.25%360,135
Aug 5, 20240.700.700.620.670.67-17.99%746,228
Aug 2, 20240.860.930.820.820.82-10.87%802,685
Aug 1, 20240.900.990.870.920.92-9.80%2,339,756