Nanhua Futures Co., Ltd. - 603093.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	17.9	17.68	17.68	18.18	17.66	3.91M
February 12, 2026	18.01	17.88	17.88	18.07	17.76	3.98M
February 11, 2026	18.28	18.04	18.04	18.3	18.03	3.63M
February 10, 2026	18.2	18.28	18.28	18.32	18.17	2.34M
February 09, 2026	18.29	18.23	18.23	18.35	18.2	2.78M
February 06, 2026	18.06	18.13	18.13	18.33	18.04	3.39M
February 05, 2026	18.26	18.15	18.15	18.37	18	4.3M
February 04, 2026	18.27	18.2	18.2	18.38	18.03	4.58M
February 03, 2026	18.4	18.3	18.3	18.5	18.12	4.21M
February 02, 2026	18.29	18.32	18.32	18.73	18.29	5.2M
January 30, 2026	18.94	18.44	18.44	18.99	18.2	7.07M
January 29, 2026	18.9	18.94	18.94	19.09	18.55	5.55M
January 28, 2026	19.32	18.97	18.97	19.65	18.92	6.59M
January 27, 2026	19.2	19.29	19.29	19.69	18.58	12.29M
January 26, 2026	18.6	19.24	19.24	19.58	18.32	18.23M
January 23, 2026	18.42	18.63	18.63	18.8	18.42	5.46M
January 22, 2026	18.41	18.47	18.47	18.55	18.41	3.48M
January 21, 2026	18.69	18.42	18.42	18.73	18.39	6.2M
January 20, 2026	19.07	18.69	18.69	19.1	18.58	5.51M
January 19, 2026	18.85	19.06	19.06	19.27	18.82	5.51M
January 16, 2026	19.14	18.75	18.75	19.21	18.68	6.2M
January 15, 2026	19.62	19.06	19.06	19.67	18.85	10.63M
January 14, 2026	19.54	19.77	19.77	20.19	19.47	12.7M
January 13, 2026	20.17	19.54	19.54	20.17	19.41	9.4M
January 12, 2026	19.93	20.15	20.15	20.19	19.73	10.03M
January 09, 2026	19.7	19.84	19.84	20.1	19.65	7.02M
January 08, 2026	19.81	19.75	19.75	19.97	19.66	6.61M
January 07, 2026	20.3	20	20	20.5	19.92	9.49M
January 06, 2026	19.67	20.39	20.39	20.57	19.63	14.56M
January 05, 2026	19.51	19.67	19.67	19.74	19.26	5.63M
December 31, 2025	19.72	19.49	19.49	20.03	19.43	5.8M
December 30, 2025	19.6	19.75	19.75	20.05	19.53	8.47M
December 29, 2025	19	19.66	19.66	19.85	18.95	12.86M
December 26, 2025	19.26	19.02	19.02	19.57	18.9	7.55M
December 25, 2025	19.38	19.39	19.39	19.54	19.35	4.68M
December 24, 2025	18.78	19.39	19.39	19.6	18.71	9.36M
December 23, 2025	19.58	18.86	18.86	19.58	18.67	9.76M
December 22, 2025	19.09	19.61	19.61	19.94	19.08	8.92M
December 19, 2025	19.07	19.26	19.26	19.42	18.86	5.35M
December 18, 2025	19.36	19.12	19.12	19.47	19.07	4.95M
December 17, 2025	19.68	19.43	19.43	19.99	19.07	10.19M
December 16, 2025	19.15	19.88	19.88	20.27	18.97	13.87M
December 15, 2025	19.36	19.15	19.15	19.42	19.05	3.25M
December 12, 2025	19	19.3	19.3	19.42	18.88	4.92M
December 11, 2025	19.53	19.02	19.02	19.55	19	5.43M
December 10, 2025	19.63	19.53	19.53	19.72	19.3	4.38M
December 09, 2025	19.83	19.67	19.67	20.28	19.6	8.19M
December 08, 2025	19.75	20.18	20.18	20.37	19.72	16.49M
December 05, 2025	18.89	19.58	19.58	19.9	18.81	13.55M
December 04, 2025	18.83	19.07	19.07	19.3	18.7	5.4M
December 03, 2025	18.89	18.88	18.88	19.45	18.77	5.98M
December 02, 2025	19.06	18.84	18.84	19.09	18.61	3.27M
December 01, 2025	19.1	19.12	19.12	19.26	19.01	2.72M
November 28, 2025	18.71	19.15	19.15	19.19	18.67	4.49M
November 27, 2025	18.63	18.73	18.73	18.98	18.6	2.67M
November 26, 2025	18.71	18.7	18.7	18.95	18.68	2.36M
November 25, 2025	18.48	18.82	18.82	18.99	18.48	4.08M
November 24, 2025	18.29	18.57	18.57	18.72	18.29	3.13M
November 21, 2025	18.69	18.29	18.29	18.99	18.23	4.52M
November 20, 2025	19.22	18.87	18.87	19.3	18.76	4.21M

Nanhua Futures Co., Ltd. (603093.SS) SHH