Meihua International Medical Technologies Co., Ltd. (MHUA)

MHUA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.48	0.49	0.44	0.46	0.46	-2.68%	100,324
May 29, 2025	0.41	0.50	0.38	0.47	0.47	14.24%	945,619
May 28, 2025	0.41	0.43	0.39	0.41	0.41	-0.15%	142,058
May 27, 2025	0.40	0.42	0.39	0.41	0.41	7.59%	69,264
May 23, 2025	0.39	0.40	0.38	0.38	0.38	-0.03%	16,528
May 22, 2025	0.39	0.40	0.38	0.38	0.38	3.00%	51,505
May 21, 2025	0.38	0.40	0.36	0.37	0.37	-3.70%	111,995
May 20, 2025	0.40	0.41	0.38	0.38	0.38	1.53%	67,316
May 19, 2025	0.41	0.41	0.37	0.38	0.38	-3.91%	135,711
May 16, 2025	0.39	0.41	0.38	0.39	0.39	-1.55%	164,975
May 15, 2025	0.35	0.44	0.32	0.40	0.40	10.19%	1,011,142
May 14, 2025	0.42	0.42	0.36	0.36	0.36	-12.97%	440,572
May 13, 2025	0.42	0.44	0.37	0.42	0.42	-3.00%	456,680
May 12, 2025	0.30	0.43	0.30	0.43	0.43	38.71%	1,332,352
May 9, 2025	0.28	0.32	0.27	0.31	0.31	13.55%	324,823
May 8, 2025	0.29	0.29	0.27	0.27	0.27	-5.27%	209,218
May 7, 2025	0.30	0.30	0.27	0.29	0.29	2.64%	50,043
May 6, 2025	0.27	0.28	0.27	0.28	0.28	3.65%	61,057
May 5, 2025	0.27	0.29	0.26	0.27	0.27	1.61%	219,020
May 2, 2025	0.26	0.28	0.26	0.27	0.27	-2.88%	174,993
May 1, 2025	0.27	0.28	0.26	0.27	0.27	-0.18%	450,688
Apr 30, 2025	0.28	0.28	0.27	0.28	0.28	-4.08%	303,071
Apr 29, 2025	0.29	0.30	0.28	0.29	0.29	0.63%	152,394
Apr 28, 2025	0.29	0.35	0.27	0.28	0.28	-3.68%	3,788,924
Apr 25, 2025	0.30	0.31	0.27	0.30	0.30	-0.74%	1,265,474
Apr 24, 2025	0.30	0.31	0.28	0.30	0.30	-0.27%	42,611
Apr 23, 2025	0.31	0.31	0.28	0.30	0.30	-3.30%	95,716
Apr 22, 2025	0.29	0.31	0.28	0.31	0.31	7.67%	43,174
Apr 21, 2025	0.30	0.31	0.27	0.29	0.29	-7.12%	134,417
Apr 17, 2025	0.30	0.31	0.28	0.31	0.31	-0.29%	24,570
Apr 16, 2025	0.32	0.32	0.29	0.31	0.31	-0.03%	26,567
Apr 15, 2025	0.31	0.31	0.30	0.31	0.31	-2.45%	20,025
Apr 14, 2025	0.32	0.32	0.28	0.32	0.32	-0.69%	50,236
Apr 11, 2025	0.30	0.33	0.28	0.32	0.32	-	27,905
Apr 10, 2025	0.32	0.33	0.28	0.32	0.32	5.86%	78,589
Apr 9, 2025	0.31	0.33	0.29	0.30	0.30	-5.50%	57,671
Apr 8, 2025	0.29	0.34	0.29	0.32	0.32	10.31%	283,631
Apr 7, 2025	0.30	0.30	0.27	0.29	0.29	-6.93%	147,106
Apr 4, 2025	0.32	0.32	0.30	0.31	0.31	-1.30%	89,585
Apr 3, 2025	0.33	0.33	0.31	0.32	0.32	-4.36%	57,644
Apr 2, 2025	0.34	0.34	0.33	0.33	0.33	0.03%	21,462
Apr 1, 2025	0.34	0.34	0.33	0.33	0.33	-1.61%	61,998
Mar 31, 2025	0.34	0.34	0.33	0.34	0.34	1.33%	35,689
Mar 28, 2025	0.34	0.35	0.33	0.33	0.33	-5.54%	189,988
Mar 27, 2025	0.32	0.36	0.32	0.35	0.35	3.06%	30,708
Mar 26, 2025	0.34	0.35	0.33	0.34	0.34	-2.47%	3,895
Mar 25, 2025	0.35	0.35	0.32	0.35	0.35	2.98%	24,691
Mar 24, 2025	0.34	0.36	0.34	0.34	0.34	-0.99%	114,536
Mar 21, 2025	0.33	0.34	0.32	0.34	0.34	0.59%	72,951
Mar 20, 2025	0.33	0.34	0.32	0.34	0.34	3.34%	86,269

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.