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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	12.79	12.82	12.82	12.91	12.64	1.62M
July 17, 2025	12.81	12.76	12.76	12.95	12.68	2.05M
July 16, 2025	12.57	12.8	12.8	12.87	12.57	2.14M
July 15, 2025	12.81	12.6	12.6	12.88	12.42	2.37M
July 14, 2025	12.64	12.81	12.81	12.82	12.63	2.36M
July 11, 2025	12.67	12.69	12.69	12.74	12.51	1.69M
July 10, 2025	12.66	12.7	12.7	12.78	12.5	2.44M
July 09, 2025	12.69	12.64	12.64	12.85	12.59	2.01M
July 08, 2025	12.75	12.72	12.72	12.75	12.56	2.29M
July 07, 2025	12.38	12.67	12.67	12.68	12	2.34M
July 04, 2025	12.65	12.39	12.39	12.65	12.38	1.98M
July 03, 2025	12.73	12.65	12.65	12.73	12.57	1.72M
July 02, 2025	12.51	12.73	12.73	12.78	12.51	4.11M
July 01, 2025	12.64	12.51	12.51	12.71	12.37	2.19M
June 30, 2025	12.39	12.51	12.51	12.68	12.31	2.75M
June 27, 2025	12.27	12.37	12.37	12.41	12.22	1.68M
June 26, 2025	12.25	12.26	12.26	12.42	12.14	1.69M
June 25, 2025	12.3	12.25	12.25	12.38	12.18	1.97M
June 24, 2025	11.89	12.29	12.29	12.34	11.85	2.74M
June 23, 2025	11.41	11.82	11.82	11.88	11.24	2.73M
June 20, 2025	11.53	11.47	11.47	11.75	11.32	1.62M
June 19, 2025	11.76	11.53	11.53	11.81	11.45	2.57M
June 18, 2025	11.85	11.77	11.77	11.95	11.71	1.71M
June 17, 2025	12.11	11.88	11.88	12.16	11.8	1.72M
June 16, 2025	11.89	11.99	11.99	12.21	11.77	2.08M

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