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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2025	10.45	7.61	7.61	11.3	7.36	159,380
December 05, 2025	12	14.02	14.02	14.98	12	67,139
December 04, 2025	11.41	12.55	12.55	13.02	11.41	12,507
December 03, 2025	12.78	11.62	11.62	12.78	11.51	8,028
December 02, 2025	15.01	13	13	15.97	13	35,100
December 01, 2025	11.83	13.6	13.6	13.8	11.83	15,693
November 28, 2025	11.66	11.88	11.88	11.9	11.5	4,184
November 26, 2025	11.59	11.66	11.66	12.4	11.2	10,451
November 25, 2025	11.42	11.67	11.67	12	10.66	29,376
November 24, 2025	14.19	11.93	11.93	14.19	10.26	31,537
November 21, 2025	14.84	14.54	14.54	15.17	13	7,645
November 20, 2025	16	14.9	14.9	17.25	14	13,363
November 19, 2025	22.73	23.12	23.12	24	22.3	5,014
November 18, 2025	23.41	22.73	22.73	25.5	22.52	1,412
November 17, 2025	23.2	23.7	23.7	24	22.56	930
November 14, 2025	23.67	24.66	24.66	25.95	22.38	1,365
November 13, 2025	23.6	23.67	23.67	24.28	22.53	3,898
November 12, 2025	22.2	22.99	22.99	23.84	21.4	2,134
November 11, 2025	22	21.26	21.26	22.59	21.1	279
November 10, 2025	23	21.2	21.2	24.35	21.2	4,152
November 07, 2025	23	22.56	22.56	23.6	22.07	8,166
November 06, 2025	24	22.7	22.7	27.6	21.62	33,445
November 05, 2025	22.95	23.57	23.57	24.13	21.61	5,973
November 04, 2025	22	23.23	23.23	25.6	21	2,747
November 03, 2025	23.01	22.62	22.62	23.7	22.44	1,057
October 31, 2025	24.36	23.31	23.31	24.4	23.13	1,506
October 30, 2025	23.33	23.78	23.78	24.5	23.33	2,666
October 29, 2025	25.5	23.2	23.2	25.75	23.02	2,097
October 28, 2025	25.68	26.34	26.34	28.28	25	21,827
October 27, 2025	23	25.61	25.61	26.77	22.28	10,202
October 24, 2025	27.9	22.26	22.26	27.9	20.63	11,312
October 23, 2025	25.22	27.01	27.01	27.93	24.82	2,132
October 22, 2025	26.17	26	26	28.5	23	6,036
October 21, 2025	32.48	26.98	26.98	32.48	26.41	7,890
October 20, 2025	31	32.48	32.48	32.94	28.59	4,179
October 17, 2025	36.1	32.94	32.94	37.05	27.51	10,156
October 16, 2025	38.76	36.15	36.15	39	36.15	1,672
October 15, 2025	39.3	38.76	38.76	40.23	37.3	3,056
October 14, 2025	39.71	40.23	40.23	42	39.71	1,374
October 13, 2025	37.23	40.01	40.01	42.61	37	3,178
October 10, 2025	41.71	39.01	39.01	41.71	37	4,184
October 09, 2025	40.7	40.37	40.37	44.52	37.99	12,758
October 08, 2025	37	39.49	39.49	41	37	3,954
October 07, 2025	37.01	37.05	37.05	38	35.1	992
October 06, 2025	38.26	37.99	37.99	38.99	36.61	264
October 03, 2025	39.1	38.98	38.98	40	38.72	1,315
October 02, 2025	39	38.72	38.72	39	37.11	302
October 01, 2025	37.2	38	38	39	36.2	888
September 30, 2025	38.99	36.19	36.19	38.99	35.81	331
September 29, 2025	37	37.53	37.53	38.98	35.2	793
September 26, 2025	39	37.48	37.48	39	36.61	911
September 25, 2025	38	38.69	38.69	39.69	38	876
September 24, 2025	41.49	39.99	39.99	42.61	37.92	2,207
September 23, 2025	39	40.03	40.03	41.49	39	285
September 22, 2025	40.1	39.2	39.2	40.43	38.11	1,305
September 19, 2025	40	40.01	40.01	41.9	39.61	1,264
September 18, 2025	44.3	41.67	41.67	44.3	38.06	2,414
September 17, 2025	41.38	42.33	42.33	44	41.38	73
September 16, 2025	43.09	41.32	41.32	45.43	41.1	874
September 15, 2025	45.49	42.43	42.43	48.39	42.08	2,130

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