Mail

300417.SZ - Nanhua Instruments Co., Ltd.

Shenzhen - Shenzhen Delayed Price. Currency in CNY

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 08, 2023	10.12	10.25	9.91	9.96	9.96	791,110
Jun 07, 2023	10.32	10.32	10.05	10.12	10.12	652,810
Jun 06, 2023	10.51	10.51	10.11	10.13	10.13	991,570
Jun 05, 2023	10.35	10.53	10.27	10.50	10.50	1,187,390
Jun 02, 2023	10.38	10.43	10.30	10.33	10.33	900,960
Jun 01, 2023	10.38	10.44	10.27	10.37	10.37	1,255,670
May 31, 2023	10.52	10.59	10.34	10.38	10.38	1,143,030
May 30, 2023	10.49	10.55	10.35	10.52	10.52	1,039,970
May 29, 2023	10.49	10.69	10.41	10.49	10.49	1,174,150
May 26, 2023	10.63	10.69	10.37	10.58	10.58	1,170,419
May 25, 2023	10.50	10.66	10.41	10.61	10.61	1,378,230
May 24, 2023	10.47	10.55	10.41	10.50	10.50	790,540
May 23, 2023	10.49	10.61	10.41	10.50	10.50	775,746
May 22, 2023	10.46	10.59	10.42	10.57	10.57	1,054,581
May 19, 2023	10.33	10.53	10.29	10.48	10.48	1,278,104
May 18, 2023	10.19	10.42	10.06	10.42	10.42	1,139,496
May 17, 2023	9.95	10.19	9.87	10.19	10.19	1,074,600
May 16, 2023	10.08	10.10	9.94	10.01	10.01	832,900
May 15, 2023	9.98	10.03	9.85	10.02	10.02	1,165,100
May 12, 2023	10.01	10.05	9.86	9.93	9.93	968,000
May 11, 2023	9.86	9.97	9.80	9.93	9.93	1,048,310
May 10, 2023	9.72	9.94	9.71	9.89	9.89	1,170,620
May 09, 2023	9.87	9.98	9.70	9.74	9.74	1,109,900
May 08, 2023	9.88	10.05	9.86	9.93	9.93	1,147,250
May 05, 2023	9.80	9.93	9.76	9.89	9.89	1,200,920
May 04, 2023	9.69	10.03	9.69	9.85	9.85	1,714,390
Apr 28, 2023	9.30	9.74	9.30	9.66	9.66	1,724,340
Apr 27, 2023	9.00	9.42	8.95	9.32	9.32	2,230,010
Apr 26, 2023	8.89	9.14	8.80	9.05	9.05	1,006,770
Apr 25, 2023	9.17	9.17	8.78	8.90	8.90	1,352,170
Apr 24, 2023	9.18	9.25	8.99	9.17	9.17	1,775,600
Apr 21, 2023	9.72	9.72	9.20	9.24	9.24	1,392,200
Apr 20, 2023	9.78	9.84	9.52	9.63	9.63	1,160,700
Apr 19, 2023	9.97	10.01	9.77	9.80	9.80	1,262,540
Apr 18, 2023	10.17	10.17	9.90	10.02	10.02	1,446,650
Apr 17, 2023	10.43	10.45	10.09	10.14	10.14	1,886,000
Apr 14, 2023	10.41	10.55	10.33	10.39	10.39	925,820
Apr 13, 2023	10.44	10.52	10.32	10.38	10.38	878,740
Apr 12, 2023	10.30	10.46	10.21	10.44	10.44	1,306,800
Apr 11, 2023	10.47	10.57	10.22	10.30	10.30	1,332,400
Apr 10, 2023	10.80	10.89	10.45	10.48	10.48	1,807,560
Apr 07, 2023	10.59	10.75	10.56	10.71	10.71	1,052,660
Apr 06, 2023	10.70	10.70	10.53	10.58	10.58	1,211,800
Apr 04, 2023	10.84	11.00	10.62	10.68	10.68	1,886,580
Apr 03, 2023	10.82	10.92	10.71	10.84	10.84	1,288,996
Mar 31, 2023	10.78	10.91	10.73	10.77	10.77	1,072,950
Mar 30, 2023	11.01	11.03	10.69	10.77	10.77	1,446,400
Mar 29, 2023	11.13	11.30	10.96	11.01	11.01	1,594,340
Mar 28, 2023	11.21	11.28	11.05	11.23	11.23	1,543,600
Mar 27, 2023	11.23	11.26	11.00	11.18	11.18	1,312,130
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	11.25	11.36	11.02	11.08	11.08	2,691,955
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...