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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	13.69	13.84	13.84	13.88	13.56	3.17M
December 24, 2025	13.42	13.62	13.62	13.75	13.39	2.1M
December 23, 2025	13.56	13.47	13.47	13.6	13.3	2.53M
December 22, 2025	13.72	13.6	13.6	13.88	13.49	3.28M
December 19, 2025	13.25	13.69	13.69	13.71	13.21	2.81M
December 18, 2025	12.87	13.23	13.23	13.48	12.84	3.37M
December 17, 2025	13.06	12.94	12.94	13.15	12.64	3.83M
December 16, 2025	13.49	13.07	13.07	13.5	12.96	3.92M
December 15, 2025	13.34	13.57	13.57	13.68	13.22	3.92M
December 12, 2025	13.94	13.4	13.4	14.05	13.29	4.77M
December 11, 2025	14.13	13.72	13.72	14.23	13.71	4.18M
December 10, 2025	14.25	14.12	14.12	14.32	13.98	3.53M
December 09, 2025	14.24	14.19	14.19	14.33	14.03	2.4M
December 08, 2025	14.14	14.23	14.23	14.32	13.86	3.37M
December 05, 2025	13.7	14.09	14.09	14.13	13.43	3.77M
December 04, 2025	13.13	13.61	13.61	13.76	13.13	2.98M
December 03, 2025	13.92	13.7	13.7	14.03	13.6	2.4M
December 02, 2025	13.94	13.89	13.89	14.06	13.62	3.72M
December 01, 2025	13.7	13.82	13.82	14.43	13.65	6.12M
November 28, 2025	13.13	13.46	13.46	13.49	13	2.44M
November 27, 2025	12.99	13.19	13.19	13.23	12.92	3.06M
November 26, 2025	13.42	13.01	13.01	13.53	12.99	3.39M
November 25, 2025	13.18	13.3	13.3	13.57	13.15	3.05M
November 24, 2025	13	13.07	13.07	13.23	12.78	5.24M
November 21, 2025	13.28	12.62	12.62	13.54	12.41	4.82M
November 20, 2025	13.48	13.39	13.39	13.7	13.11	3.66M
November 19, 2025	14.34	13.44	13.44	14.35	13.36	4.9M
November 18, 2025	14.45	14.27	14.27	14.45	14.17	2.59M
November 17, 2025	14.54	14.38	14.38	14.66	14.29	3.05M
November 14, 2025	14.07	14.29	14.29	14.5	13.91	4.07M
November 13, 2025	14.2	14.04	14.04	14.2	13.91	1.93M
November 12, 2025	14.08	14.07	14.07	14.16	13.97	2.7M
November 11, 2025	14.15	14.08	14.08	14.19	13.98	2.29M
November 10, 2025	14.32	14.13	14.13	14.45	14.05	2.26M
November 07, 2025	14.2	14.14	14.14	14.27	14.01	2.44M
November 06, 2025	14.1	14.13	14.13	14.18	13.85	2.85M
November 05, 2025	13.87	14.03	14.03	14.21	13.87	4.16M
November 04, 2025	14.07	13.99	13.99	14.24	13.9	4.58M
November 03, 2025	13.96	14.11	14.11	14.34	13.75	5.95M
October 31, 2025	13.92	13.82	13.82	14.15	13.72	6.88M
October 30, 2025	13.49	13.99	13.99	14.35	13.25	9.58M
October 29, 2025	13.77	13.44	13.44	13.77	13.3	2.62M
October 28, 2025	13.63	13.69	13.69	13.88	13.52	3.32M
October 27, 2025	13.63	13.62	13.62	13.74	13.38	3.74M
October 24, 2025	13.38	13.55	13.55	13.62	13.31	3.1M
October 23, 2025	13.29	13.31	13.31	13.32	13.04	2.25M
October 22, 2025	13.28	13.26	13.26	13.35	13.11	2.17M
October 21, 2025	13.05	13.23	13.23	13.26	12.81	2.71M
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

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