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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	0.23	0.23	0.23	0.24	0.22	144,787
November 18, 2025	0.23	0.23	0.23	0.25	0.23	124,656
November 17, 2025	0.23	0.24	0.24	0.24	0.23	93,000
November 14, 2025	0.24	0.25	0.25	0.26	0.22	136,500
November 13, 2025	0.24	0.24	0.24	0.24	0.23	389,772
November 12, 2025	0.22	0.23	0.23	0.24	0.21	213,427
November 11, 2025	0.22	0.21	0.21	0.23	0.21	27,926
November 10, 2025	0.23	0.21	0.21	0.24	0.21	415,206
November 07, 2025	0.23	0.23	0.23	0.24	0.22	816,601
November 06, 2025	0.24	0.23	0.23	0.28	0.22	3.03M
November 05, 2025	0.23	0.24	0.24	0.24	0.22	597,300
November 04, 2025	0.22	0.23	0.23	0.26	0.21	274,737
November 03, 2025	0.23	0.23	0.23	0.24	0.22	105,687
October 31, 2025	0.24	0.23	0.23	0.24	0.23	150,623
October 30, 2025	0.23	0.24	0.24	0.25	0.23	266,638
October 29, 2025	0.26	0.23	0.23	0.26	0.23	209,663
October 28, 2025	0.26	0.26	0.26	0.28	0.25	2.18M
October 27, 2025	0.23	0.26	0.26	0.27	0.22	1.02M
October 24, 2025	0.28	0.22	0.22	0.28	0.21	1.13M
October 23, 2025	0.25	0.27	0.27	0.28	0.25	213,200
October 22, 2025	0.26	0.26	0.26	0.28	0.23	603,600
October 21, 2025	0.32	0.27	0.27	0.32	0.26	789,000
October 20, 2025	0.31	0.32	0.32	0.33	0.29	417,902
October 17, 2025	0.36	0.33	0.33	0.37	0.28	1.02M
October 16, 2025	0.39	0.36	0.36	0.39	0.36	167,187
October 15, 2025	0.39	0.39	0.39	0.4	0.37	305,626
October 14, 2025	0.4	0.4	0.4	0.42	0.4	137,400
October 13, 2025	0.37	0.4	0.4	0.43	0.37	317,842
October 10, 2025	0.42	0.39	0.39	0.42	0.37	418,425
October 09, 2025	0.41	0.4	0.4	0.45	0.38	1.28M
October 08, 2025	0.37	0.39	0.39	0.41	0.37	395,400
October 07, 2025	0.37	0.37	0.37	0.38	0.35	99,212
October 06, 2025	0.38	0.38	0.38	0.39	0.37	26,432
October 03, 2025	0.39	0.39	0.39	0.4	0.39	131,543
October 02, 2025	0.39	0.39	0.39	0.39	0.37	30,249
October 01, 2025	0.37	0.38	0.38	0.39	0.36	88,787
September 30, 2025	0.39	0.36	0.36	0.39	0.36	33,100
September 29, 2025	0.37	0.38	0.38	0.39	0.35	79,314
September 26, 2025	0.39	0.37	0.37	0.39	0.37	91,109
September 25, 2025	0.38	0.39	0.39	0.4	0.38	87,634
September 24, 2025	0.41	0.4	0.4	0.43	0.38	220,709
September 23, 2025	0.39	0.4	0.4	0.41	0.39	28,500
September 22, 2025	0.4	0.39	0.39	0.4	0.38	130,500
September 19, 2025	0.4	0.4	0.4	0.42	0.4	126,429
September 18, 2025	0.44	0.42	0.42	0.44	0.38	241,402
September 17, 2025	0.41	0.42	0.42	0.44	0.41	7,300
September 16, 2025	0.43	0.41	0.41	0.45	0.41	87,410
September 15, 2025	0.45	0.42	0.42	0.48	0.42	213,040
September 12, 2025	0.43	0.48	0.48	0.5	0.39	548,306
September 11, 2025	0.42	0.43	0.43	0.43	0.4	227,346
September 10, 2025	0.41	0.41	0.41	0.46	0.39	279,000
September 09, 2025	0.39	0.4	0.4	0.44	0.38	872,823
September 08, 2025	0.35	0.38	0.38	0.38	0.35	77,900
September 05, 2025	0.38	0.37	0.37	0.38	0.36	105,631
September 04, 2025	0.39	0.38	0.38	0.39	0.36	71,179
September 03, 2025	0.41	0.39	0.39	0.41	0.39	67,122
September 02, 2025	0.42	0.42	0.42	0.42	0.4	34,480
August 29, 2025	0.41	0.42	0.42	0.42	0.41	24,697
August 28, 2025	0.43	0.42	0.42	0.43	0.41	39,180
August 27, 2025	0.43	0.42	0.42	0.43	0.41	24,621

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