Nanhua Instruments Co., Ltd. - 300417.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	12.73	12.99	12.99	13	12.55	2.75M
October 17, 2025	12.85	12.55	12.55	12.96	12.51	1.88M
October 16, 2025	13	12.79	12.79	13.09	12.72	2.18M
October 15, 2025	12.92	12.98	12.98	13.09	12.79	2.38M
October 14, 2025	13.13	12.96	12.96	13.23	12.8	2.88M
October 13, 2025	12.15	12.98	12.98	13	11.81	4.49M
October 10, 2025	12.83	12.94	12.94	13.18	12.73	3.43M
October 09, 2025	13.17	12.87	12.87	13.38	12.84	3.53M
September 30, 2025	13.16	13.06	13.06	13.18	13	1.96M
September 29, 2025	13.01	13.14	13.14	13.2	12.68	3.06M
September 26, 2025	12.99	12.94	12.94	13.18	12.7	3.26M
September 25, 2025	13.13	13	13	13.29	12.85	3.8M
September 24, 2025	12.6	13.12	13.12	13.28	12.37	4.77M
September 23, 2025	12.72	12.6	12.6	12.78	11.91	5M
September 22, 2025	12.79	12.68	12.68	12.88	12.51	2.12M
September 19, 2025	12.96	12.78	12.78	13.07	12.56	3.29M
September 18, 2025	13.47	12.94	12.94	13.47	12.7	3.26M
September 17, 2025	13.39	13.41	13.41	13.55	13.25	2.05M
September 16, 2025	13.1	13.39	13.39	13.42	13.04	2.99M
September 15, 2025	13	13.08	13.08	13.13	12.9	2.13M
September 12, 2025	13.36	13.04	13.04	13.42	12.99	2.78M
September 11, 2025	13.05	13.23	13.23	13.27	12.88	2.1M
September 10, 2025	12.97	13.12	13.12	13.21	12.86	2.79M
September 09, 2025	13.14	12.97	12.97	13.29	12.83	3.12M
September 08, 2025	13.06	13.16	13.16	13.26	12.84	4.42M
September 05, 2025	12.45	12.73	12.73	12.75	12.3	2.78M
September 04, 2025	12.34	12.43	12.43	12.77	12.23	4.18M
September 03, 2025	12.68	12.34	12.34	12.92	12.26	3.07M
September 02, 2025	13.05	12.68	12.68	13.11	12.35	4.25M
September 01, 2025	12.7	12.99	12.99	13.35	12.65	6.31M
August 29, 2025	12.96	12.64	12.64	13.12	12.45	4.87M
August 28, 2025	13.06	12.76	12.76	13.35	12.27	6.61M
August 27, 2025	13.77	12.99	12.99	13.85	12.98	5.77M
August 26, 2025	13.74	13.81	13.81	13.93	13.54	3.8M
August 25, 2025	13.77	13.69	13.69	13.95	13.62	3.45M
August 22, 2025	13.79	13.76	13.76	13.91	13.6	3.11M
August 21, 2025	14.04	13.85	13.85	14.04	13.79	2.66M
August 20, 2025	13.9	13.93	13.93	13.95	13.73	3M
August 19, 2025	13.83	13.9	13.9	14	13.62	4.21M
August 18, 2025	13.6	13.84	13.84	13.99	13.56	3.58M
August 15, 2025	13.4	13.52	13.52	13.73	13.4	2.94M
August 14, 2025	14.1	13.44	13.44	14.1	13.43	4.68M
August 13, 2025	14.2	13.97	13.97	14.21	13.94	2.71M
August 12, 2025	14.24	14.1	14.1	14.34	13.97	3.26M
August 11, 2025	14.13	14.19	14.19	14.21	13.96	3.31M
August 08, 2025	14.16	14.06	14.06	14.24	13.9	3.15M
August 07, 2025	14.32	14.16	14.16	14.42	13.98	3.96M
August 06, 2025	13.96	14.1	14.1	14.2	13.83	4.71M
August 05, 2025	13.96	13.93	13.93	14.09	13.65	5.01M
August 04, 2025	13.61	13.72	13.72	13.82	13.38	6.09M
August 01, 2025	14.44	13.75	13.75	14.45	13.69	8.61M
July 31, 2025	13.55	14.16	14.16	14.85	13.51	12.85M
July 30, 2025	13.55	13.65	13.65	13.7	13.36	4.1M
July 29, 2025	13.43	13.52	13.52	14.25	13.29	4.4M
July 28, 2025	13.28	13.37	13.37	13.54	13.13	3.52M
July 25, 2025	13.03	13.28	13.28	13.34	12.86	3.84M
July 24, 2025	12.89	12.97	12.97	13.08	12.81	2.03M
July 23, 2025	13.02	12.81	12.81	13.07	12.77	2.27M
July 22, 2025	13.14	12.95	12.95	13.27	12.92	2.8M
July 21, 2025	12.82	13.07	13.07	13.15	12.8	3.25M

Nanhua Instruments Co., Ltd. (300417.SZ) SHZ