Nanhua Instruments Co., Ltd. (300417.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY

11.27

+0.03

(+0.27%)

At close: 03:04PM CST

Advertisement

Time Period:

Mar 25, 2022 - Mar 25, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	11.32	11.36	11.18	11.27	11.27	1,154,800
Mar 23, 2023	11.31	11.39	11.16	11.24	11.24	1,476,900
Mar 22, 2023	11.26	11.35	11.16	11.31	11.31	2,495,937
Mar 21, 2023	10.66	11.11	10.57	11.10	11.10	1,804,960
Mar 20, 2023	10.79	10.86	10.52	10.70	10.70	1,320,700
Mar 17, 2023	10.80	10.88	10.67	10.75	10.75	1,097,090
Mar 16, 2023	10.92	10.93	10.68	10.72	10.72	963,670
Mar 15, 2023	10.95	11.05	10.81	10.90	10.90	1,307,490
Mar 14, 2023	11.02	11.09	10.62	10.86	10.86	1,797,851
Mar 13, 2023	11.08	11.28	10.93	11.02	11.02	1,798,200
Mar 10, 2023	-	-	-	-	-	-
Mar 09, 2023	10.79	11.49	10.79	11.38	11.38	4,884,021
Mar 08, 2023	10.56	10.84	10.56	10.82	10.82	683,800
Mar 07, 2023	10.86	10.89	10.60	10.60	10.60	914,880
Mar 06, 2023	10.85	10.96	10.78	10.86	10.86	690,900
Mar 03, 2023	11.00	11.06	10.77	10.84	10.84	1,091,700
Mar 02, 2023	11.05	11.22	10.91	11.02	11.02	1,567,340
Mar 01, 2023	10.82	10.97	10.74	10.94	10.94	1,012,960
Feb 28, 2023	10.74	10.86	10.65	10.82	10.82	959,040
Feb 27, 2023	10.87	10.93	10.61	10.69	10.69	1,156,542
Feb 24, 2023	10.82	11.02	10.79	10.87	10.87	996,280
Feb 23, 2023	11.04	11.14	10.87	10.90	10.90	1,538,750
Feb 22, 2023	10.80	11.20	10.77	10.94	10.94	1,628,672
Feb 21, 2023	10.76	10.96	10.72	10.81	10.81	1,071,862
Feb 20, 2023	10.77	10.86	10.66	10.78	10.78	1,147,400
Feb 17, 2023	10.84	11.07	10.78	10.80	10.80	1,524,200
Feb 16, 2023	11.21	11.21	10.72	10.74	10.74	1,616,951
Feb 15, 2023	11.04	11.15	10.96	11.11	11.11	918,000
Feb 14, 2023	11.29	11.33	11.00	11.06	11.06	1,207,580
Feb 13, 2023	10.97	11.23	10.97	11.17	11.17	1,195,278
Feb 10, 2023	10.94	11.19	10.91	11.00	11.00	1,480,902
Feb 09, 2023	11.07	11.07	10.78	10.93	10.93	1,321,311
Feb 08, 2023	10.90	10.92	10.80	10.85	10.85	875,300
Feb 07, 2023	10.73	10.88	10.73	10.87	10.87	1,076,910
Feb 06, 2023	10.70	10.84	10.56	10.73	10.73	968,477
Feb 03, 2023	10.78	10.82	10.55	10.70	10.70	1,205,863
Feb 02, 2023	10.74	10.89	10.69	10.74	10.74	1,254,210
Feb 01, 2023	10.69	10.75	10.55	10.70	10.70	1,542,510
Jan 31, 2023	10.45	10.59	10.36	10.55	10.55	1,491,170
Jan 30, 2023	10.38	10.51	10.27	10.49	10.49	1,399,870
Jan 20, 2023	10.15	10.38	10.15	10.27	10.27	812,400
Jan 19, 2023	10.13	10.21	10.03	10.18	10.18	796,100
Jan 18, 2023	9.97	10.14	9.84	10.07	10.07	983,937
Jan 17, 2023	9.94	9.97	9.83	9.89	9.89	788,200
Jan 16, 2023	9.70	9.90	9.63	9.83	9.83	993,830
Jan 13, 2023	9.82	9.82	9.61	9.67	9.67	1,047,210
Jan 12, 2023	9.72	9.82	9.63	9.73	9.73	862,810
Jan 11, 2023	9.86	9.88	9.67	9.69	9.69	1,161,270
Jan 10, 2023	10.00	10.02	9.82	9.85	9.85	652,300
Jan 09, 2023	10.10	10.11	9.90	9.95	9.95	840,870
Jan 06, 2023	10.02	10.23	9.95	9.99	9.99	718,320
Jan 05, 2023	10.17	10.25	10.02	10.13	10.13	728,280
Jan 04, 2023	10.00	10.18	9.98	10.12	10.12	917,822
Jan 03, 2023	9.72	10.02	9.72	9.98	9.98	873,412
Dec 30, 2022	9.72	9.80	9.63	9.70	9.70	566,750
Dec 29, 2022	9.79	9.82	9.65	9.68	9.68	738,400
Dec 28, 2022	9.99	9.99	9.68	9.78	9.78	601,380
Dec 27, 2022	9.95	10.18	9.91	9.92	9.92	533,170
Dec 26, 2022	9.87	10.13	9.82	10.03	10.03	902,141
Dec 23, 2022	9.90	10.10	9.59	9.91	9.91	2,282,288
Dec 22, 2022	9.99	9.99	9.62	9.65	9.65	836,900
Dec 21, 2022	10.00	10.06	9.83	9.90	9.90	780,900
Dec 20, 2022	9.87	10.04	9.81	9.99	9.99	1,073,140
Dec 19, 2022	10.21	10.23	9.82	9.88	9.88	1,496,010
Dec 16, 2022	10.39	10.46	10.11	10.22	10.22	983,080
Dec 15, 2022	10.32	10.46	10.24	10.40	10.40	669,800
Dec 14, 2022	10.41	10.52	10.28	10.32	10.32	809,200
Dec 13, 2022	10.49	10.57	10.31	10.39	10.39	1,142,900
Dec 12, 2022	10.58	10.58	10.35	10.53	10.53	1,256,200
Dec 09, 2022	10.48	10.65	10.32	10.49	10.49	1,586,530
Dec 08, 2022	10.48	10.53	10.26	10.41	10.41	1,544,150
Dec 07, 2022	10.69	10.69	10.46	10.53	10.53	1,219,880
Dec 06, 2022	10.82	10.88	10.57	10.64	10.64	1,240,160
Dec 05, 2022	11.00	11.03	10.73	10.82	10.82	1,377,000
Dec 02, 2022	10.95	10.99	10.58	10.89	10.89	1,840,270
Dec 01, 2022	10.69	10.91	10.69	10.80	10.80	1,317,010
Nov 30, 2022	10.77	10.91	10.58	10.69	10.69	1,288,270
Nov 29, 2022	10.60	10.84	10.52	10.74	10.74	1,356,641
Nov 28, 2022	9.59	11.24	9.59	10.60	10.60	2,217,274
Nov 25, 2022	11.20	11.20	10.94	11.03	11.03	1,164,470
Nov 24, 2022	11.34	11.36	11.11	11.15	11.15	1,256,410
Nov 23, 2022	11.38	11.50	10.87	11.20	11.20	2,074,970
Nov 22, 2022	11.33	11.86	11.33	11.41	11.41	2,222,920
Nov 21, 2022	11.43	11.52	11.23	11.43	11.43	2,712,300
Nov 18, 2022	11.31	11.76	11.25	11.42	11.42	4,242,996
Nov 17, 2022	11.02	11.50	10.88	11.31	11.31	3,777,758
Nov 16, 2022	10.86	11.02	10.79	11.02	11.02	1,472,380
Nov 15, 2022	10.70	10.82	10.61	10.79	10.79	697,700
Nov 14, 2022	10.80	10.86	10.58	10.70	10.70	1,166,000
Nov 11, 2022	10.65	10.83	10.60	10.69	10.69	1,426,570
Nov 10, 2022	10.58	10.75	10.56	10.59	10.59	665,600
Nov 09, 2022	10.66	10.73	10.58	10.63	10.63	862,090
Nov 08, 2022	10.71	10.78	10.57	10.70	10.70	943,910
Nov 07, 2022	10.81	10.81	10.56	10.72	10.72	1,546,300
Nov 04, 2022	10.54	10.69	10.53	10.64	10.64	1,272,922
Nov 03, 2022	10.56	10.61	10.43	10.53	10.53	879,540
Nov 02, 2022	10.50	10.64	10.48	10.56	10.56	1,017,820
Nov 01, 2022	10.45	10.55	10.29	10.53	10.53	967,960
Oct 31, 2022	10.16	10.33	9.87	10.26	10.26	931,560
Oct 28, 2022	10.37	10.49	9.92	9.96	9.96	1,190,840
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,970.99+22.27(+0.56%)

Dow 3032,237.53+132.28(+0.41%)

Nasdaq11,823.96+36.56(+0.31%)

Russell 20001,734.92+14.63(+0.85%)

Crude Oil69.20-0.76(-1.09%)

Gold1,981.00-14.90(-0.75%)

Nanhua Instruments Co., Ltd. (300417.SZ)

S&P 500
3,970.99
+22.27(+0.56%)

Dow 30
32,237.53
+132.28(+0.41%)

Nasdaq
11,823.96
+36.56(+0.31%)

Russell 2000
1,734.92
+14.63(+0.85%)

Crude Oil
69.20
-0.76(-1.09%)

Gold
1,981.00
-14.90(-0.75%)