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

MHUA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.44	0.46	0.44	0.45	0.45	2.32%	26,432
Jun 26, 2025	0.42	0.45	0.42	0.44	0.44	2.16%	69,361
Jun 25, 2025	0.41	0.44	0.41	0.43	0.43	4.18%	79,260
Jun 24, 2025	0.42	0.43	0.41	0.41	0.41	-1.48%	38,309
Jun 23, 2025	0.41	0.44	0.40	0.42	0.42	2.39%	52,691
Jun 20, 2025	0.40	0.41	0.37	0.41	0.41	-0.02%	90,091
Jun 18, 2025	0.38	0.41	0.37	0.41	0.41	8.44%	97,777
Jun 17, 2025	0.39	0.39	0.37	0.38	0.38	2.16%	82,259
Jun 16, 2025	0.33	0.40	0.33	0.37	0.37	8.60%	98,805
Jun 13, 2025	0.38	0.38	0.30	0.34	0.34	-10.34%	491,493
Jun 12, 2025	0.38	0.41	0.35	0.38	0.38	-0.91%	229,409
Jun 11, 2025	0.43	0.45	0.38	0.38	0.38	-8.69%	197,703
Jun 10, 2025	0.41	0.43	0.41	0.42	0.42	1.08%	144,689
Jun 9, 2025	0.58	0.59	0.38	0.42	0.42	-30.64%	826,316
Jun 6, 2025	0.61	0.63	0.57	0.60	0.60	-2.56%	173,812
Jun 5, 2025	0.56	0.62	0.56	0.61	0.61	9.38%	212,952
Jun 4, 2025	0.51	0.64	0.51	0.56	0.56	12.42%	487,021
Jun 3, 2025	0.54	0.62	0.50	0.50	0.50	-5.66%	328,443
Jun 2, 2025	0.46	0.54	0.46	0.53	0.53	16.47%	132,929
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

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.