Meihua International Medical Technologies Co., Ltd. - MHUA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	0.41	0.42	0.42	0.42	0.41	50,929
August 21, 2025	0.42	0.41	0.41	0.42	0.41	13,207
August 20, 2025	0.42	0.42	0.42	0.42	0.39	33,518
August 19, 2025	0.41	0.42	0.42	0.42	0.41	17,340
August 18, 2025	0.38	0.4	0.4	0.42	0.38	125,014
August 15, 2025	0.4	0.38	0.38	0.4	0.38	13,943
August 14, 2025	0.39	0.39	0.39	0.42	0.38	145,100
August 13, 2025	0.39	0.39	0.39	0.39	0.37	20,600
August 12, 2025	0.41	0.39	0.39	0.42	0.39	53,600
August 11, 2025	0.42	0.41	0.41	0.43	0.4	28,100
August 08, 2025	0.42	0.42	0.42	0.43	0.4	45,247
August 07, 2025	0.41	0.4	0.4	0.43	0.39	108,217
August 06, 2025	0.39	0.41	0.41	0.43	0.37	830,800
August 05, 2025	0.38	0.39	0.39	0.42	0.36	39,600
August 04, 2025	0.37	0.38	0.38	0.4	0.36	77,000
August 01, 2025	0.38	0.37	0.37	0.39	0.36	63,829
July 31, 2025	0.38	0.38	0.38	0.39	0.38	55,200
July 30, 2025	0.4	0.38	0.38	0.4	0.38	70,118
July 29, 2025	0.39	0.4	0.4	0.41	0.38	46,800
July 28, 2025	0.4	0.39	0.39	0.4	0.38	95,200
July 25, 2025	0.39	0.38	0.38	0.39	0.38	353,806
July 24, 2025	0.42	0.39	0.39	0.42	0.38	441,606
July 23, 2025	0.41	0.41	0.41	0.44	0.39	497,000
July 22, 2025	0.43	0.41	0.41	0.44	0.38	291,628
July 21, 2025	0.45	0.43	0.43	0.45	0.43	21,129
July 18, 2025	0.44	0.45	0.45	0.45	0.42	67,100
July 17, 2025	0.43	0.43	0.43	0.44	0.41	88,700
July 16, 2025	0.44	0.43	0.43	0.44	0.42	27,409
July 15, 2025	0.46	0.44	0.44	0.46	0.43	62,942
July 14, 2025	0.47	0.44	0.44	0.49	0.41	227,200
July 11, 2025	0.49	0.47	0.47	0.5	0.45	467,800
July 10, 2025	0.42	0.48	0.48	0.51	0.41	196,300
July 09, 2025	0.41	0.42	0.42	0.44	0.36	61,400
July 08, 2025	0.41	0.41	0.41	0.45	0.36	154,200
July 07, 2025	0.44	0.41	0.41	0.44	0.41	70,944
July 03, 2025	0.45	0.44	0.44	0.45	0.41	79,807
July 02, 2025	0.42	0.43	0.43	0.45	0.42	19,000
July 01, 2025	0.39	0.41	0.41	0.44	0.39	65,448
June 30, 2025	0.42	0.4	0.4	0.45	0.4	66,424
June 27, 2025	0.44	0.45	0.45	0.46	0.44	26,432
June 26, 2025	0.42	0.44	0.44	0.45	0.42	69,361
June 25, 2025	0.41	0.43	0.43	0.44	0.41	79,300
June 24, 2025	0.42	0.41	0.41	0.43	0.41	38,309
June 23, 2025	0.41	0.42	0.42	0.44	0.4	52,700
June 20, 2025	0.4	0.41	0.41	0.41	0.37	90,100
June 18, 2025	0.38	0.41	0.41	0.41	0.37	97,800
June 17, 2025	0.39	0.38	0.38	0.39	0.37	82,300
June 16, 2025	0.33	0.37	0.37	0.4	0.33	98,805
June 13, 2025	0.38	0.34	0.34	0.38	0.3	491,500
June 12, 2025	0.38	0.38	0.38	0.41	0.35	229,409
June 11, 2025	0.43	0.38	0.38	0.45	0.38	197,703
June 10, 2025	0.41	0.42	0.42	0.43	0.41	144,700
June 09, 2025	0.58	0.42	0.42	0.59	0.38	826,316
June 06, 2025	0.61	0.6	0.6	0.63	0.57	173,812
June 05, 2025	0.56	0.61	0.61	0.62	0.56	213,000
June 04, 2025	0.51	0.56	0.56	0.64	0.51	484,251
June 03, 2025	0.54	0.5	0.5	0.62	0.5	328,443
June 02, 2025	0.46	0.53	0.53	0.54	0.46	132,929
May 30, 2025	0.48	0.46	0.46	0.49	0.44	100,324
May 29, 2025	0.41	0.47	0.47	0.5	0.38	945,619

Meihua International Medical Technologies Co., Ltd. (MHUA) NASDAQ