Meihua International Medical Technologies Co., Ltd. (MHUA)
NASDAQ: MHUA · Real-Time Price · USD
0.724
-0.026 (-3.45%)
At close: Oct 29, 2024, 4:00 PM
0.747
+0.023 (3.23%)
After-hours: Oct 29, 2024, 4:12 PM EDT
MHUA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 0.73 | 0.84 | 0.69 | 0.72 | 0.72 | -3.45% | 1,811,981 |
Oct 28, 2024 | 0.70 | 0.76 | 0.66 | 0.75 | 0.75 | 11.06% | 911,117 |
Oct 25, 2024 | 0.68 | 0.70 | 0.67 | 0.68 | 0.68 | -1.07% | 180,024 |
Oct 24, 2024 | 0.71 | 0.72 | 0.67 | 0.68 | 0.68 | -2.79% | 288,254 |
Oct 23, 2024 | 0.74 | 0.74 | 0.70 | 0.70 | 0.70 | 0.30% | 840,297 |
Oct 22, 2024 | 0.80 | 0.86 | 0.70 | 0.70 | 0.70 | -12.28% | 1,392,235 |
Oct 21, 2024 | 1.05 | 1.08 | 0.79 | 0.80 | 0.80 | -24.00% | 2,340,532 |
Oct 18, 2024 | 0.89 | 1.17 | 0.84 | 1.05 | 1.05 | 16.74% | 8,300,874 |
Oct 17, 2024 | 0.82 | 0.95 | 0.81 | 0.90 | 0.90 | 8.89% | 1,086,052 |
Oct 16, 2024 | 0.73 | 0.84 | 0.71 | 0.83 | 0.83 | 16.42% | 1,578,037 |
Oct 15, 2024 | 0.75 | 0.75 | 0.70 | 0.71 | 0.71 | -6.01% | 173,563 |
Oct 14, 2024 | 0.74 | 0.77 | 0.74 | 0.75 | 0.75 | 1.81% | 30,343 |
Oct 11, 2024 | 0.77 | 0.77 | 0.73 | 0.74 | 0.74 | -1.21% | 42,431 |
Oct 10, 2024 | 0.74 | 0.76 | 0.74 | 0.75 | 0.75 | 0.08% | 40,382 |
Oct 9, 2024 | 0.76 | 0.76 | 0.73 | 0.75 | 0.75 | 0.27% | 81,636 |
Oct 8, 2024 | 0.85 | 0.85 | 0.72 | 0.75 | 0.75 | -11.85% | 261,111 |
Oct 7, 2024 | 1.05 | 1.05 | 0.82 | 0.85 | 0.85 | -18.40% | 326,502 |
Oct 4, 2024 | 1.04 | 1.08 | 0.96 | 1.04 | 1.04 | -0.95% | 346,244 |
Oct 3, 2024 | 1.00 | 1.10 | 1.00 | 1.05 | 1.05 | 2.94% | 160,220 |
Oct 2, 2024 | 1.11 | 1.11 | 1.00 | 1.02 | 1.02 | -3.77% | 190,715 |
Oct 1, 2024 | 1.02 | 1.10 | 0.97 | 1.06 | 1.06 | 3.92% | 233,083 |
Sep 30, 2024 | 1.07 | 1.10 | 1.02 | 1.02 | 1.02 | -1.92% | 95,548 |
Sep 27, 2024 | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | 1.96% | 56,666 |
Sep 26, 2024 | 1.00 | 1.04 | 0.98 | 1.02 | 1.02 | 0.99% | 209,325 |
Sep 25, 2024 | 1.00 | 1.02 | 0.97 | 1.01 | 1.01 | - | 121,648 |
Sep 24, 2024 | 1.01 | 1.05 | 0.96 | 1.01 | 1.01 | -1.94% | 470,149 |
Sep 23, 2024 | 1.08 | 1.08 | 0.98 | 1.03 | 1.03 | 1.48% | 727,282 |
Sep 20, 2024 | 1.09 | 1.10 | 1.00 | 1.02 | 1.02 | -1.46% | 78,965 |
Sep 19, 2024 | 1.03 | 1.04 | 0.95 | 1.03 | 1.03 | - | 114,930 |
Sep 18, 2024 | 1.10 | 1.24 | 1.00 | 1.03 | 1.03 | -7.21% | 1,492,204 |
Sep 17, 2024 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | 1.83% | 53,330 |
Sep 16, 2024 | 1.08 | 1.14 | 1.07 | 1.09 | 1.09 | 1.87% | 96,328 |
Sep 13, 2024 | 1.05 | 1.16 | 1.03 | 1.07 | 1.07 | 4.90% | 281,828 |
Sep 12, 2024 | 1.08 | 1.15 | 1.00 | 1.02 | 1.02 | -8.11% | 152,323 |
Sep 11, 2024 | 1.08 | 1.20 | 1.07 | 1.11 | 1.11 | 3.74% | 190,441 |
Sep 10, 2024 | 1.01 | 1.14 | 0.98 | 1.07 | 1.07 | 3.88% | 143,605 |
Sep 9, 2024 | 1.00 | 1.03 | 0.93 | 1.03 | 1.03 | 1.48% | 1,029,432 |
Sep 6, 2024 | 1.03 | 1.04 | 0.94 | 1.02 | 1.02 | -2.40% | 610,208 |
Sep 5, 2024 | 0.98 | 1.05 | 0.94 | 1.04 | 1.04 | 2.97% | 523,216 |
Sep 4, 2024 | 0.95 | 1.04 | 0.91 | 1.01 | 1.01 | 4.33% | 306,310 |
Sep 3, 2024 | 0.89 | 1.01 | 0.89 | 0.97 | 0.97 | 5.90% | 585,487 |
Aug 30, 2024 | 0.90 | 1.00 | 0.88 | 0.91 | 0.91 | 3.95% | 180,777 |
Aug 29, 2024 | 0.90 | 0.92 | 0.80 | 0.88 | 0.88 | -2.05% | 139,179 |
Aug 28, 2024 | 1.11 | 1.26 | 0.87 | 0.90 | 0.90 | -19.83% | 3,327,099 |
Aug 27, 2024 | 0.83 | 1.12 | 0.78 | 1.12 | 1.12 | 33.33% | 3,025,137 |
Aug 26, 2024 | 0.75 | 0.88 | 0.74 | 0.84 | 0.84 | 15.21% | 940,222 |
Aug 23, 2024 | 0.69 | 0.76 | 0.69 | 0.73 | 0.73 | 2.98% | 108,394 |
Aug 22, 2024 | 0.70 | 0.72 | 0.68 | 0.71 | 0.71 | 3.25% | 82,996 |
Aug 21, 2024 | 0.66 | 0.70 | 0.66 | 0.69 | 0.69 | 2.80% | 162,583 |
Aug 20, 2024 | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | 0.98% | 71,209 |
Aug 19, 2024 | 0.66 | 0.68 | 0.64 | 0.66 | 0.66 | 0.87% | 107,914 |
Aug 16, 2024 | 0.65 | 0.67 | 0.64 | 0.65 | 0.65 | 1.16% | 201,582 |
Aug 15, 2024 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | 0.42% | 99,828 |
Aug 14, 2024 | 0.64 | 0.67 | 0.64 | 0.64 | 0.64 | -2.78% | 78,657 |
Aug 13, 2024 | 0.66 | 0.68 | 0.65 | 0.66 | 0.66 | 0.45% | 54,332 |
Aug 12, 2024 | 0.67 | 0.69 | 0.65 | 0.66 | 0.66 | -3.51% | 148,646 |
Aug 9, 2024 | 0.64 | 0.69 | 0.64 | 0.68 | 0.68 | 4.28% | 122,654 |
Aug 8, 2024 | 0.66 | 0.68 | 0.64 | 0.66 | 0.66 | 3.78% | 122,784 |
Aug 7, 2024 | 0.68 | 0.72 | 0.63 | 0.63 | 0.63 | -11.55% | 351,071 |
Aug 6, 2024 | 0.68 | 0.77 | 0.65 | 0.71 | 0.71 | 6.25% | 360,135 |
Aug 5, 2024 | 0.70 | 0.70 | 0.62 | 0.67 | 0.67 | -17.99% | 746,228 |
Aug 2, 2024 | 0.86 | 0.93 | 0.82 | 0.82 | 0.82 | -10.87% | 802,685 |
Aug 1, 2024 | 0.90 | 0.99 | 0.87 | 0.92 | 0.92 | -9.80% | 2,339,756 |
Jul 31, 2024 | 1.26 | 1.47 | 0.94 | 1.02 | 1.02 | -0.97% | 61,063,485 |
Jul 30, 2024 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | 0.98% | 19,357 |
Jul 29, 2024 | 1.00 | 1.07 | 1.00 | 1.02 | 1.02 | - | 17,267 |
Jul 26, 2024 | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | - | 13,299 |
Jul 25, 2024 | 1.06 | 1.06 | 0.98 | 1.02 | 1.02 | -0.97% | 9,548 |
Jul 24, 2024 | 1.03 | 1.06 | 0.98 | 1.03 | 1.03 | 1.98% | 23,491 |
Jul 23, 2024 | 0.97 | 1.02 | 0.97 | 1.01 | 1.01 | 3.05% | 18,120 |
Jul 22, 2024 | 0.95 | 1.01 | 0.91 | 0.98 | 0.98 | 2.08% | 27,661 |
Jul 19, 2024 | 0.97 | 1.02 | 0.93 | 0.96 | 0.96 | -3.01% | 75,248 |
Jul 18, 2024 | 0.96 | 1.01 | 0.96 | 0.99 | 0.99 | 3.11% | 56,138 |
Jul 17, 2024 | 0.97 | 0.98 | 0.94 | 0.96 | 0.96 | 3.00% | 16,789 |
Jul 16, 2024 | 0.98 | 1.00 | 0.93 | 0.93 | 0.93 | 2.64% | 11,487 |
Jul 15, 2024 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -2.89% | 21,066 |
Jul 12, 2024 | 0.93 | 0.97 | 0.92 | 0.94 | 0.94 | -0.27% | 21,911 |
Jul 11, 2024 | 0.99 | 1.00 | 0.92 | 0.94 | 0.94 | -3.52% | 10,639 |
Jul 10, 2024 | 0.97 | 1.01 | 0.92 | 0.97 | 0.97 | 0.18% | 41,922 |
Jul 9, 2024 | 0.97 | 1.02 | 0.95 | 0.97 | 0.97 | -1.02% | 62,324 |
Jul 8, 2024 | 0.91 | 0.98 | 0.91 | 0.98 | 0.98 | 5.47% | 48,251 |
Jul 5, 2024 | 0.92 | 0.94 | 0.87 | 0.93 | 0.93 | 4.40% | 62,924 |
Jul 3, 2024 | 0.96 | 0.96 | 0.88 | 0.89 | 0.89 | -8.25% | 26,436 |
Jul 2, 2024 | 0.94 | 0.97 | 0.85 | 0.97 | 0.97 | -2.32% | 118,514 |
Jul 1, 2024 | 0.89 | 1.05 | 0.87 | 0.99 | 0.99 | 16.56% | 1,134,709 |
Jun 28, 2024 | 0.87 | 0.90 | 0.83 | 0.85 | 0.85 | -2.27% | 58,319 |
Jun 27, 2024 | 0.87 | 0.90 | 0.87 | 0.87 | 0.87 | -1.84% | 14,945 |
Jun 26, 2024 | 0.90 | 0.92 | 0.84 | 0.89 | 0.89 | 1.49% | 168,628 |
Jun 25, 2024 | 0.85 | 0.92 | 0.85 | 0.88 | 0.88 | 1.28% | 91,808 |
Jun 24, 2024 | 0.86 | 0.90 | 0.83 | 0.86 | 0.86 | 5.92% | 137,252 |
Jun 21, 2024 | 0.86 | 0.87 | 0.82 | 0.82 | 0.82 | -2.34% | 53,595 |
Jun 20, 2024 | 0.80 | 0.89 | 0.78 | 0.84 | 0.84 | 0.01% | 133,803 |
Jun 18, 2024 | 0.78 | 0.87 | 0.78 | 0.84 | 0.84 | 7.74% | 123,995 |
Jun 17, 2024 | 0.75 | 0.80 | 0.73 | 0.78 | 0.78 | 8.77% | 80,169 |
Jun 14, 2024 | 0.77 | 0.77 | 0.71 | 0.71 | 0.71 | -7.47% | 32,955 |
Jun 13, 2024 | 0.82 | 0.87 | 0.70 | 0.77 | 0.77 | 1.26% | 397,036 |
Jun 12, 2024 | 0.70 | 0.80 | 0.70 | 0.76 | 0.76 | 6.50% | 181,839 |
Jun 11, 2024 | 0.71 | 0.74 | 0.69 | 0.71 | 0.71 | 0.14% | 16,602 |
Jun 10, 2024 | 0.72 | 0.75 | 0.71 | 0.71 | 0.71 | -4.10% | 87,126 |
Jun 7, 2024 | 0.70 | 0.81 | 0.69 | 0.74 | 0.74 | 1.85% | 238,336 |