Skip to main content
Nanhua Instruments Co., Ltd. (SHE:300417)
China flag China · Delayed Price · Currency is CNY
13.91
+0.08 (0.58%)
Apr 30, 2026, 9:45 AM CST

Nanhua Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.5314.0213.3113.8313.832.60%4,966,610
Apr 28, 202613.4813.8513.2813.4813.480.60%5,570,945
Apr 27, 202612.9013.4812.7913.4013.404.85%5,440,300
Apr 24, 202612.3312.8812.3112.7812.782.24%4,053,700
Apr 23, 202612.7412.7512.4312.5012.50-1.96%2,702,970
Apr 22, 202612.7312.8112.5212.7512.75-0.23%2,283,200
Apr 21, 202612.7412.8412.6112.7812.78-3,141,740
Apr 20, 202612.6112.7912.5412.7812.781.19%2,433,300
Apr 17, 202612.8012.8712.4812.6312.63-1.33%2,985,710
Apr 16, 202612.4912.8612.3112.8012.803.23%3,126,950
Apr 15, 202612.4712.6512.3312.4012.40-0.56%2,579,340
Apr 14, 202612.7212.7312.2612.4712.47-1.27%3,427,760
Apr 13, 202612.4512.6512.3212.6312.630.72%3,572,600
Apr 10, 202612.7212.8612.4812.5412.54-0.16%3,283,700
Apr 9, 202613.0013.0012.4812.5612.56-3.01%3,475,000
Apr 8, 202612.3513.0512.3212.9512.958.10%7,384,000
Apr 7, 202611.6512.0711.5511.9811.983.10%4,369,300
Apr 3, 202612.1912.2411.5011.6211.62-4.52%3,785,970
Apr 2, 202612.7512.7511.9412.1712.17-2.80%4,419,700
Apr 1, 202612.7512.9012.3112.5212.520.72%3,820,200
Mar 31, 202612.7412.9412.3712.4312.43-2.51%4,591,970
Mar 30, 202612.3612.7512.2212.7512.752.33%4,225,600
Mar 27, 202612.1412.5711.9212.4612.461.38%3,623,650
Mar 26, 202612.6612.8912.0612.2912.29-3.00%4,633,990
Mar 25, 202612.4812.9512.4512.6712.672.51%5,986,500
Mar 24, 202612.1712.3711.7012.3612.366.09%8,077,997
Mar 23, 202612.3512.5911.3811.6511.65-8.48%8,005,210
Mar 20, 202613.7213.8012.6812.7312.73-6.40%6,269,000
Mar 19, 202613.9214.0413.5113.6013.60-3.27%3,066,800
Mar 18, 202613.9614.1613.7514.0614.061.22%3,106,454
Mar 17, 202614.1614.5313.8613.8913.89-1.56%4,399,700
Mar 16, 202614.2514.4814.0014.1114.11-1.67%3,469,984
Mar 13, 202614.4414.7514.1114.3514.35-0.55%3,715,590
Mar 12, 202614.4914.7114.3314.4314.43-0.41%3,318,800
Mar 11, 202614.7314.8314.3814.4914.49-1.36%2,815,040
Mar 10, 202614.3214.7314.2814.6914.694.26%3,472,100
Mar 9, 202614.0414.2513.6914.0914.09-1.40%4,364,604
Mar 6, 202613.7714.3113.7714.2914.293.25%3,663,650
Mar 5, 202613.7314.0613.6913.8413.843.21%3,685,760
Mar 4, 202613.4113.8413.2813.4113.41-1.32%5,042,900
Mar 3, 202614.0214.1813.5313.5913.59-2.86%4,438,444
Mar 2, 202614.3014.7113.9013.9913.99-3.85%4,278,860
Feb 27, 202614.7414.8114.4514.5514.55-1.42%3,229,063
Feb 26, 202614.6414.8114.5314.7614.761.65%2,974,680
Feb 25, 202614.7314.8614.5214.5214.52-1.43%3,338,949
Feb 24, 202614.5314.8914.5314.7314.731.24%4,545,028
Feb 13, 202614.2714.8014.0814.5514.552.18%5,500,575
Feb 12, 202614.4014.4814.0814.2414.24-1.11%3,709,500
Feb 11, 202614.3214.5114.2514.4014.400.42%2,961,840
Feb 10, 202614.3714.4714.2214.3414.340.63%4,656,078
Feb 9, 202614.2514.2814.0514.2514.251.57%4,262,110
Feb 6, 202613.8514.2013.7814.0314.031.23%4,283,100
Feb 5, 202613.8714.0113.8013.8613.860.43%3,417,890
Feb 4, 202613.7514.0013.7013.8013.800.36%3,338,482
Feb 3, 202613.6413.9313.3813.7513.751.85%5,015,748
Feb 2, 202613.3314.0713.2213.5013.502.12%7,900,040
Jan 30, 202612.7913.2912.7713.2213.222.56%4,428,800
Jan 29, 202613.1313.2812.7812.8912.89-1.68%3,916,000
Jan 28, 202613.4913.4913.1013.1113.11-2.31%3,323,270
Jan 27, 202613.5513.6313.0113.4213.42-0.96%5,419,060
Jan 26, 202614.0214.0913.4613.5513.55-3.15%5,043,660
Jan 23, 202613.9414.0313.8313.9913.990.36%2,811,950
Jan 22, 202613.7613.9713.6613.9413.941.31%3,425,400
Jan 21, 202613.5813.9013.3613.7613.761.25%4,769,610
Jan 20, 202613.7913.9613.4513.5913.59-1.24%3,063,460
Jan 19, 202613.5113.7913.4013.7613.761.78%3,242,770
Jan 16, 202613.7213.8013.3313.5213.52-0.88%3,731,110
Jan 15, 202613.8213.9513.4613.6413.64-1.30%3,618,927
Jan 14, 202614.1214.2813.6013.8213.82-1.99%5,282,420
Jan 13, 202614.2914.4014.0014.1014.10-0.98%3,785,940
Jan 12, 202614.1514.3814.0114.2414.240.64%3,123,580
Jan 9, 202614.2114.2314.0014.1514.150.43%3,024,226
Jan 8, 202613.8414.1813.7914.0914.091.73%2,797,380
Jan 7, 202613.9213.9713.7713.8513.85-0.50%2,383,898
Jan 6, 202614.1014.2013.8713.9213.92-1.28%3,351,070
Jan 5, 202613.9914.2613.9514.1014.100.79%3,768,600
Dec 31, 202513.9514.0913.7513.9913.99-0.07%2,493,200
Dec 30, 202514.0114.1513.7514.0014.000.43%2,671,580
Dec 29, 202513.8913.9513.5513.9413.940.87%2,642,200
Dec 26, 202513.8714.0413.6713.8213.82-0.14%2,928,600
Dec 25, 202513.6913.8813.5613.8413.841.62%3,172,810
Dec 24, 202513.4213.7513.3913.6213.621.11%2,070,466
Dec 23, 202513.5613.6013.3013.4713.47-0.96%2,525,100
Dec 22, 202513.7213.8813.4913.6013.60-0.66%3,279,300
Dec 19, 202513.2513.7113.2113.6913.693.48%2,779,200
Dec 18, 202512.8713.4812.8413.2313.232.24%3,372,800
Dec 17, 202513.0613.1512.6412.9412.94-0.99%3,813,500
Dec 16, 202513.4913.5012.9613.0713.07-3.68%3,917,700
Dec 15, 202513.3413.6813.2213.5713.571.27%3,922,376
Dec 12, 202513.9414.0513.2913.4013.40-2.33%4,773,600
Dec 11, 202514.1314.2313.7113.7213.72-2.83%4,175,138
Dec 10, 202514.2514.3213.9814.1214.12-0.49%3,532,500
Dec 9, 202514.2414.3314.0314.1914.19-0.28%2,403,540
Dec 8, 202514.1414.3213.8614.2314.231.21%3,369,110
Dec 5, 202513.4914.1313.4314.0614.063.31%4,269,130
Dec 4, 202513.7013.7613.4013.6113.61-0.66%2,984,300
Dec 3, 202513.9214.0313.6013.7013.70-1.37%2,376,500
Dec 2, 202513.9414.0613.6213.8913.890.51%3,724,156
Dec 1, 202513.7014.4313.6513.8213.822.67%6,115,870
Nov 28, 202513.1313.4913.0013.4613.462.05%2,443,800