Skip to main content
Nanhua Futures Co., Ltd. (SHA:603093)
China flag China · Delayed Price · Currency is CNY
21.93
-0.38 (-1.70%)
Mar 9, 2026, 3:00 PM CST

Nanhua Futures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.8222.3121.6321.9321.93-1.70%13,934,600
Mar 6, 202621.7822.7721.7622.3122.312.81%17,564,800
Mar 5, 202622.0122.4521.3821.7021.700.37%20,862,460
Mar 4, 202620.8822.2020.5521.6221.622.17%24,984,100
Mar 3, 202621.0722.1020.7621.1621.160.76%33,709,820
Mar 2, 202620.0321.5020.0321.0021.006.82%41,969,720
Feb 27, 202617.9319.6617.9219.6619.6610.02%19,402,930
Feb 26, 202618.1218.1717.8517.8717.87-1.00%3,502,200
Feb 25, 202617.8018.2317.8018.0518.051.63%4,587,745
Feb 24, 202617.8817.9017.6817.7617.760.45%2,601,200
Feb 13, 202617.9018.1817.6617.6817.68-1.12%3,909,200
Feb 12, 202618.0118.0717.7617.8817.88-0.89%3,984,900
Feb 11, 202618.2818.3018.0318.0418.04-1.31%3,631,400
Feb 10, 202618.2018.3218.1718.2818.280.27%2,339,700
Feb 9, 202618.2918.3518.2018.2318.230.55%2,974,000
Feb 6, 202618.0618.3318.0418.1318.13-0.11%3,392,160
Feb 5, 202618.2618.3718.0018.1518.15-0.27%4,304,897
Feb 4, 202618.2718.3818.0318.2018.20-0.55%4,577,517
Feb 3, 202618.4018.5018.1218.3018.30-0.11%4,213,245
Feb 2, 202618.2918.7318.2918.3218.32-0.65%5,197,699
Jan 30, 202618.9418.9918.2018.4418.44-2.64%7,069,200
Jan 29, 202618.9019.0918.5518.9418.94-0.16%5,545,100
Jan 28, 202619.3219.6518.9218.9718.97-1.66%6,590,900
Jan 27, 202619.2019.6918.5819.2919.290.26%12,294,740
Jan 26, 202618.6019.5818.3219.2419.243.27%18,233,249
Jan 23, 202618.4218.8018.4218.6318.630.87%5,460,000
Jan 22, 202618.4118.5518.4118.4718.470.27%3,483,700
Jan 21, 202618.6918.7318.3918.4218.42-1.44%6,197,800
Jan 20, 202619.0719.1018.5818.6918.69-1.94%5,507,200
Jan 19, 202618.8519.2718.8219.0619.061.65%5,512,700
Jan 16, 202619.1419.2118.6818.7518.75-1.63%6,198,625
Jan 15, 202619.6219.6718.8519.0619.06-3.59%10,630,890
Jan 14, 202619.5420.1919.4719.7719.771.18%12,698,340
Jan 13, 202620.1720.1719.4119.5419.54-3.03%9,397,448
Jan 12, 202619.9320.1919.7320.1520.151.56%10,034,140
Jan 9, 202619.7020.1019.6519.8419.840.46%7,016,400
Jan 8, 202619.8119.9719.6619.7519.75-1.25%6,608,605
Jan 7, 202620.3020.5019.9220.0020.00-1.91%9,489,805
Jan 6, 202619.6720.5719.6320.3920.393.66%14,558,100
Jan 5, 202619.5119.7419.2619.6719.670.92%5,631,707
Dec 31, 202519.7220.0319.4319.4919.49-1.32%5,804,700
Dec 30, 202519.6020.0519.5319.7519.750.46%8,467,000
Dec 29, 202519.0019.8518.9519.6619.663.36%12,858,200
Dec 26, 202519.2619.5718.9019.0219.02-1.91%7,552,307
Dec 25, 202519.3819.5419.3519.3919.39-4,678,200
Dec 24, 202518.7819.6018.7119.3919.392.81%9,356,900
Dec 23, 202519.5819.5818.6718.8618.86-3.82%9,757,498
Dec 22, 202519.0919.9419.0819.6119.611.82%8,921,075
Dec 19, 202519.0719.4218.8619.2619.260.73%5,347,877
Dec 18, 202519.3619.4719.0719.1219.12-1.60%4,952,700
Dec 17, 202519.6819.9919.0719.4319.43-2.26%10,189,210
Dec 16, 202519.1520.2718.9719.8819.883.81%13,866,210
Dec 15, 202519.3619.4219.0519.1519.15-0.78%3,250,200
Dec 12, 202519.0019.4218.8819.3019.301.47%4,917,400
Dec 11, 202519.5319.5519.0019.0219.02-2.61%5,427,400
Dec 10, 202519.6319.7219.3019.5319.53-0.71%4,380,365
Dec 9, 202519.8320.2819.6019.6719.67-2.53%8,194,300
Dec 8, 202519.7520.3719.7220.1820.183.06%16,493,670
Dec 5, 202518.8919.9018.8119.5819.582.67%13,547,600
Dec 4, 202518.8319.3018.7019.0719.071.01%5,400,800
Dec 3, 202518.8919.4518.7718.8818.880.21%5,983,698
Dec 2, 202519.0619.0918.6118.8418.84-1.46%3,268,900
Dec 1, 202519.1019.2619.0119.1219.12-0.16%2,720,007
Nov 28, 202518.7119.1918.6719.1519.152.24%4,491,500
Nov 27, 202518.6318.9818.6018.7318.730.16%2,667,200
Nov 26, 202518.7118.9518.6818.7018.70-0.64%2,360,200
Nov 25, 202518.4818.9918.4818.8218.821.35%4,083,800
Nov 24, 202518.2918.7218.2918.5718.571.53%3,131,998
Nov 21, 202518.6918.9918.2318.2918.29-3.07%4,516,099
Nov 20, 202519.2219.3018.7618.8718.87-0.84%4,213,448
Nov 19, 202519.3919.6218.9619.0319.03-2.06%4,768,298
Nov 18, 202519.5919.6719.3019.4319.43-0.82%3,729,899
Nov 17, 202519.5319.6319.3819.5919.590.36%2,343,873
Nov 14, 202519.5219.8019.5019.5219.52-1.56%3,593,800
Nov 13, 202519.4120.0419.2519.8319.832.48%6,983,170
Nov 12, 202519.6919.7019.2819.3519.35-1.73%4,160,177
Nov 11, 202520.1020.1719.5819.6919.69-2.81%5,610,673
Nov 10, 202519.5620.3019.5620.2620.263.74%8,620,900
Nov 7, 202519.7119.7519.5219.5319.53-1.31%4,532,500
Nov 6, 202520.0020.0919.7219.7919.79-0.45%4,900,200
Nov 5, 202519.7120.0119.7019.8819.88-0.10%3,533,100
Nov 4, 202520.3120.3419.7619.9019.90-2.26%7,465,400
Nov 3, 202520.8220.8220.1820.3620.36-2.21%8,225,600
Oct 31, 202520.6820.9120.5520.8220.820.82%5,104,600
Oct 30, 202521.5021.5520.6420.6520.65-4.84%11,951,500
Oct 29, 202521.2621.8621.2321.7021.700.46%13,221,700
Oct 28, 202521.1922.2020.9321.6021.602.61%19,334,070
Oct 27, 202521.2321.4520.9121.0521.051.10%8,913,064
Oct 24, 202521.2821.2920.7020.8220.82-4.19%14,138,200
Oct 23, 202521.1722.5020.8321.7321.732.79%17,930,600
Oct 22, 202520.6821.6520.6521.1421.140.81%12,043,300
Oct 21, 202520.2121.4920.2020.9720.973.81%15,639,200
Oct 20, 202520.3020.4920.1020.2020.20-3,287,200
Oct 17, 202520.5620.8020.1120.2020.20-1.75%5,915,000
Oct 16, 202521.0721.0720.4220.5620.56-2.93%5,946,200
Oct 15, 202520.6621.2420.5921.1821.182.92%7,607,200
Oct 14, 202521.0521.1720.5120.5820.58-0.91%6,147,500
Oct 13, 202520.1020.8620.0520.7720.77-1.24%6,194,700
Oct 10, 202521.1021.3220.9721.0321.03-0.47%6,120,000
Oct 9, 202521.0221.3120.9121.1321.13-1.31%7,726,300