Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20240.710.720.670.680.68-2.79%288,254
Oct 23, 20240.740.740.700.700.700.30%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
Jul 31, 20241.261.470.941.021.02-0.97%61,063,485
Jul 30, 20241.031.051.001.031.030.98%19,357
Jul 29, 20241.001.071.001.021.02-17,267
Jul 26, 20241.011.020.991.021.02-13,299
Jul 25, 20241.061.060.981.021.02-0.97%9,548
Jul 24, 20241.031.060.981.031.031.98%23,491
Jul 23, 20240.971.020.971.011.013.05%18,120
Jul 22, 20240.951.010.910.980.982.08%27,661
Jul 19, 20240.971.020.930.960.96-3.01%75,248
Jul 18, 20240.961.010.960.990.993.11%56,138
Jul 17, 20240.970.980.940.960.963.00%16,789
Jul 16, 20240.981.000.930.930.932.64%11,487
Jul 15, 20240.930.930.910.910.91-2.89%21,066
Jul 12, 20240.930.970.920.940.94-0.27%21,911
Jul 11, 20240.991.000.920.940.94-3.52%10,639
Jul 10, 20240.971.010.920.970.970.18%41,922
Jul 9, 20240.971.020.950.970.97-1.02%62,324
Jul 8, 20240.910.980.910.980.985.47%48,251
Jul 5, 20240.920.940.870.930.934.40%62,924
Jul 3, 20240.960.960.880.890.89-8.25%26,436
Jul 2, 20240.940.970.850.970.97-2.32%118,514
Jul 1, 20240.891.050.870.990.9916.56%1,134,709
Jun 28, 20240.870.900.830.850.85-2.27%58,319
Jun 27, 20240.870.900.870.870.87-1.84%14,945
Jun 26, 20240.900.920.840.890.891.49%168,628
Jun 25, 20240.850.920.850.880.881.28%91,808
Jun 24, 20240.860.900.830.860.865.92%137,252
Jun 21, 20240.860.870.820.820.82-2.34%53,595
Jun 20, 20240.800.890.780.840.840.01%133,803
Jun 18, 20240.780.870.780.840.847.74%123,995
Jun 17, 20240.750.800.730.780.788.77%80,169
Jun 14, 20240.770.770.710.710.71-7.47%32,955
Jun 13, 20240.820.870.700.770.771.26%397,036
Jun 12, 20240.700.800.700.760.766.50%181,839
Jun 11, 20240.710.740.690.710.710.14%16,602
Jun 10, 20240.720.750.710.710.71-4.10%87,126
Jun 7, 20240.700.810.690.740.741.85%238,336