Jiangsu Nhwa Pharmaceutical Co., Ltd. - 002262.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	23.61	23.79	23.79	24.3	23.58	26.42M
August 15, 2025	23.52	23.52	23.52	23.82	23.41	16.36M
August 14, 2025	23.67	23.53	23.53	24.05	23.43	16.36M
August 13, 2025	23.59	23.67	23.67	24.18	23.46	26.71M
August 12, 2025	24	23.57	23.57	24.18	23.43	17.68M
August 11, 2025	23.09	24.03	24.03	24.11	22.97	30.59M
August 08, 2025	23.06	23.07	23.07	23.35	22.87	12.58M
August 07, 2025	23.31	23.08	23.08	23.68	22.86	20.38M
August 06, 2025	23.62	23.31	23.31	23.62	23.16	15.48M
August 05, 2025	23.38	23.68	23.68	23.93	23.21	34.93M
August 04, 2025	22.19	23.25	23.25	23.79	22.02	33.83M
August 01, 2025	22.11	22.25	22.25	22.65	22.01	16.43M
July 31, 2025	22.51	22.07	22.07	22.65	21.98	23.73M
July 30, 2025	22.79	22.33	22.33	22.8	22	35.51M
July 29, 2025	23.19	22.93	22.93	23.29	22.77	16.76M
July 28, 2025	22.56	23.23	23.23	23.31	22.54	21.1M
July 25, 2025	22.92	22.56	22.56	23.1	22.47	13.68M
July 24, 2025	22.75	22.98	22.98	23.31	22.74	20.1M
July 23, 2025	22.53	22.58	22.58	22.95	22.42	12.77M
July 22, 2025	22.38	22.54	22.54	22.75	22.27	11.62M
July 21, 2025	22.58	22.4	22.4	22.62	22.22	12.9M
July 18, 2025	22.67	22.59	22.59	22.7	22.18	17.64M
July 17, 2025	22.53	22.69	22.69	22.76	22.35	17.64M
July 16, 2025	21.61	22.42	22.42	22.54	21.59	30.36M
July 15, 2025	21.34	21.59	21.59	21.6	21.25	13.94M
July 14, 2025	21.29	21.32	21.32	21.48	21.25	9.93M
July 11, 2025	21.16	21.29	21.29	21.36	21.14	13.04M
July 10, 2025	21.13	21.16	21.16	21.25	21.1	8.22M
July 09, 2025	21.19	21.1	21.1	21.21	21.06	12.1M
July 08, 2025	21.26	21.2	21.2	21.45	21.09	11.74M
July 07, 2025	21.22	21.31	21.31	21.38	21.11	7.75M
July 04, 2025	21.19	21.21	21.21	21.35	21.09	11.97M
July 03, 2025	21.05	21.17	21.17	21.23	20.97	10.89M
July 02, 2025	21.02	21.05	21.05	21.08	20.91	8.64M
July 01, 2025	20.74	20.95	20.95	21.03	20.74	12.87M
June 30, 2025	21.01	20.78	20.78	21.05	20.74	15.48M
June 27, 2025	21.02	21.01	21.01	21.12	20.98	7.47M
June 26, 2025	21.37	21.03	21.03	21.37	21.01	13.88M
June 25, 2025	21.24	21.4	21.4	21.44	21.14	8.74M
June 24, 2025	21.17	21.21	21.21	21.27	21.08	8.86M
June 23, 2025	21	21.15	21.15	21.2	20.86	6.02M
June 20, 2025	21.06	21.1	21.1	21.22	20.98	5.97M
June 19, 2025	21.31	21.06	21.06	21.39	20.98	11.66M
June 18, 2025	21.07	21.3	21.3	21.33	21.01	13.69M
June 17, 2025	21.04	20.95	20.95	21.18	20.88	12.96M
June 16, 2025	21.15	20.94	20.94	21.27	20.89	16.39M
June 13, 2025	22.16	21.15	21.15	22.2	21.14	24.74M
June 12, 2025	22.35	22.1	22.1	22.52	22.01	20.49M
June 11, 2025	22.86	22.4	22.4	23.04	22.38	16.8M
June 10, 2025	22.91	22.86	22.86	23.36	22.72	11.16M
June 09, 2025	22.64	22.9	22.9	23.23	22.6	10.84M
June 06, 2025	22.75	22.66	22.66	22.9	22.6	8.71M
June 05, 2025	23.53	22.77	22.77	23.53	22.61	15.53M
June 04, 2025	23.6	23.48	23.48	23.77	23.31	8.08M
June 03, 2025	23.09	23.59	23.59	23.86	22.98	16.49M
May 30, 2025	23.42	23.11	23.11	23.56	22.94	12.92M
May 29, 2025	23.05	23.42	23.42	23.5	22.9	15.66M
May 28, 2025	22.56	23.03	23.03	23.2	22.56	15.76M
May 27, 2025	22.49	22.43	22.43	22.87	22.16	11.65M
May 26, 2025	22.39	22.41	22.41	23.31	22.31	19.46M

Jiangsu Nhwa Pharmaceutical Co., Ltd. (002262.SZ) SHZ