Meihua International Medical Technologies Co., Ltd. (MHUA)
NASDAQ: MHUA · Real-Time Price · USD
0.510
-0.011 (-2.08%)
Dec 3, 2024, 1:09 PM EST - Market open
MHUA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 2, 2024 | 0.52 | 0.56 | 0.52 | 0.52 | 0.52 | -1.33% | 230,743 |
Nov 29, 2024 | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | -1.84% | 32,407 |
Nov 27, 2024 | 0.53 | 0.56 | 0.51 | 0.54 | 0.54 | 2.93% | 1,165,274 |
Nov 26, 2024 | 0.57 | 0.66 | 0.50 | 0.52 | 0.52 | -11.44% | 2,591,132 |
Nov 25, 2024 | 0.68 | 0.76 | 0.57 | 0.59 | 0.59 | -17.95% | 3,233,830 |
Nov 22, 2024 | 0.69 | 0.75 | 0.69 | 0.72 | 0.72 | 4.73% | 1,128,104 |
Nov 21, 2024 | 0.67 | 0.74 | 0.61 | 0.69 | 0.69 | 5.81% | 558,573 |
Nov 20, 2024 | 0.52 | 0.66 | 0.47 | 0.65 | 0.65 | 26.71% | 1,591,390 |
Nov 19, 2024 | 0.51 | 0.54 | 0.49 | 0.51 | 0.51 | -5.03% | 199,828 |
Nov 18, 2024 | 0.49 | 0.60 | 0.48 | 0.54 | 0.54 | 13.78% | 743,183 |
Nov 15, 2024 | 0.52 | 0.52 | 0.43 | 0.47 | 0.47 | -5.39% | 152,784 |
Nov 14, 2024 | 0.52 | 0.53 | 0.48 | 0.50 | 0.50 | -3.19% | 70,596 |
Nov 13, 2024 | 0.50 | 0.53 | 0.48 | 0.52 | 0.52 | 3.56% | 303,715 |
Nov 12, 2024 | 0.49 | 0.50 | 0.45 | 0.50 | 0.50 | 1.98% | 261,622 |
Nov 11, 2024 | 0.53 | 0.53 | 0.48 | 0.49 | 0.49 | -7.18% | 523,130 |
Nov 8, 2024 | 0.61 | 0.61 | 0.52 | 0.53 | 0.53 | -13.80% | 1,498,896 |
Nov 7, 2024 | 0.60 | 0.63 | 0.59 | 0.61 | 0.61 | -0.05% | 318,455 |
Nov 6, 2024 | 0.62 | 0.64 | 0.57 | 0.61 | 0.61 | -3.81% | 231,952 |
Nov 5, 2024 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | 5.85% | 364,569 |
Nov 4, 2024 | 0.68 | 0.68 | 0.59 | 0.60 | 0.60 | -11.28% | 446,536 |
Nov 1, 2024 | 0.68 | 0.71 | 0.68 | 0.68 | 0.68 | -0.25% | 276,010 |
Oct 31, 2024 | 0.72 | 0.73 | 0.67 | 0.68 | 0.68 | -1.79% | 449,300 |
Oct 30, 2024 | 0.74 | 0.74 | 0.69 | 0.69 | 0.69 | -4.36% | 103,470 |
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 | -2.78% | 288,254 |
Oct 23, 2024 | 0.74 | 0.74 | 0.70 | 0.70 | 0.70 | 0.29% | 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 |