Meihua International Medical Technologies Co., Ltd. (MHUA)
NASDAQ: MHUA · Real-Time Price · USD
0.4972
+0.0151 (3.14%)
Jul 11, 2025, 11:16 AM - Market open

MHUA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 0.49 0.50 0.46 0.47 - -3.53% 404,310
Jul 10, 2025 0.42 0.51 0.41 0.48 0.48 13.46% 196,274
Jul 9, 2025 0.41 0.44 0.36 0.42 0.42 3.68% 61,375
Jul 8, 2025 0.41 0.45 0.36 0.41 0.41 -1.16% 154,161
Jul 7, 2025 0.44 0.44 0.41 0.41 0.41 -5.26% 70,944
Jul 3, 2025 0.45 0.45 0.41 0.44 0.44 1.77% 79,807
Jul 2, 2025 0.42 0.45 0.42 0.43 0.43 4.04% 18,992
Jul 1, 2025 0.39 0.44 0.39 0.41 0.41 3.32% 65,448
Jun 30, 2025 0.42 0.45 0.40 0.40 0.40 -11.15% 66,424
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