Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meihua International Medical Technologies Co., Ltd. - Ordinary Shares (NQ: MHUA )

0.5379 +0.0153 (+2.93%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 0.5252 0.5600 0.5087 0.5379 1,165,274 +0.02(+2.93%)
Nov 26, 2024 0.5661 0.6602 0.5029 0.5226 2,589,006 -0.07(-11.44%)
Nov 25, 2024 0.6788 0.7600 0.5724 0.5901 3,231,169 -0.13(-17.95%)
Nov 22, 2024 0.6900 0.7475 0.6867 0.7192 1,128,104 +0.03(+4.73%)
Nov 21, 2024 0.6668 0.7351 0.6109 0.6867 558,573 +0.04(+5.81%)
Nov 20, 2024 0.5200 0.6590 0.4736 0.6490 1,591,366 +0.14(+26.71%)
Nov 19, 2024 0.5074 0.5352 0.4927 0.5122 199,828 -0.03(-5.03%)
Nov 18, 2024 0.4900 0.6000 0.4800 0.5393 743,183 +0.07(+13.78%)
Nov 15, 2024 0.5199 0.5199 0.4326 0.4740 152,784 -0.03(-5.39%)
Nov 14, 2024 0.5188 0.5299 0.4848 0.5010 69,991 -0.02(-3.19%)
Nov 13, 2024 0.4997 0.5273 0.4754 0.5175 290,320 +0.02(+3.56%)
Nov 12, 2024 0.4934 0.5017 0.4499 0.4997 261,622 +0.01(+1.98%)
Nov 11, 2024 0.5300 0.5302 0.4812 0.4900 522,870 -0.04(-7.18%)
Nov 08, 2024 0.6130 0.6130 0.5180 0.5279 1,498,896 -0.08(-13.80%)
Nov 07, 2024 0.6001 0.6300 0.5874 0.6124 318,455 -0.00(-0.05%)
Nov 06, 2024 0.6179 0.6369 0.5701 0.6127 231,952 -0.02(-3.81%)
Nov 05, 2024 0.6000 0.6440 0.6000 0.6370 362,955 +0.04(+5.85%)
Nov 04, 2024 0.6806 0.6806 0.5866 0.6018 444,466 -0.08(-11.28%)
Nov 01, 2024 0.6807 0.7059 0.6750 0.6783 276,010 -0.00(-0.25%)
Oct 31, 2024 0.7162 0.7262 0.6728 0.6800 449,300 -0.01(-1.79%)
Oct 30, 2024 0.7376 0.7376 0.6902 0.6924 103,470 -0.03(-4.36%)
Oct 29, 2024 0.7301 0.8353 0.6900 0.7240 1,811,981 -0.03(-3.45%)
Oct 28, 2024 0.7000 0.7590 0.6601 0.7499 911,117 +0.07(+11.06%)
Oct 25, 2024 0.6832 0.6977 0.6701 0.6752 180,024 -0.01(-1.07%)
Oct 24, 2024 0.7094 0.7200 0.6688 0.6825 288,254 -0.02(-2.79%)
Oct 23, 2024 0.7437 0.7437 0.7010 0.7021 840,277 +0.00(+0.30%)
Oct 22, 2024 0.8000 0.8570 0.6953 0.7000 1,392,087 -0.10(-12.28%)
Oct 21, 2024 1.050 1.080 0.7901 0.7980 2,338,545 -0.25(-24.00%)
Oct 18, 2024 0.8900 1.170 0.8402 1.050 8,300,875 +0.15(+16.74%)
Oct 17, 2024 0.8171 0.9470 0.8056 0.8994 1,086,052 +0.07(+8.89%)
Oct 16, 2024 0.7300 0.8400 0.7095 0.8260 1,576,884 +0.12(+16.42%)
Oct 15, 2024 0.7500 0.7529 0.7001 0.7095 173,563 -0.05(-6.01%)
Oct 14, 2024 0.7415 0.7690 0.7400 0.7549 30,343 +0.01(+1.81%)
Oct 11, 2024 0.7700 0.7700 0.7300 0.7415 42,431 -0.01(-1.21%)
Oct 10, 2024 0.7406 0.7610 0.7400 0.7506 40,382 +0.00(+0.08%)
Oct 09, 2024 0.7554 0.7609 0.7313 0.7500 81,636 +0.00(+0.27%)
Oct 08, 2024 0.8500 0.8502 0.7215 0.7480 260,735 -0.10(-11.85%)
Oct 07, 2024 1.050 1.050 0.8217 0.8486 326,502 -0.19(-18.40%)
Oct 04, 2024 1.040 1.080 0.9600 1.040 346,244 -0.01(-0.95%)
Oct 03, 2024 1.000 1.100 1.000 1.050 160,220 +0.03(+2.94%)
Oct 02, 2024 1.110 1.110 1.000 1.020 190,715 -0.04(-3.77%)
Oct 01, 2024 1.020 1.099 0.9700 1.060 233,037 +0.04(+3.92%)
Sep 30, 2024 1.070 1.100 1.020 1.020 95,548 -0.02(-1.92%)
Sep 27, 2024 1.050 1.050 1.010 1.040 56,666 +0.02(+1.96%)
Sep 26, 2024 1.000 1.040 0.9801 1.020 208,924 +0.01(+0.99%)
Sep 25, 2024 1.000 1.020 0.9676 1.010 121,648 +0.00(+0.00%)
Sep 24, 2024 1.010 1.050 0.9608 1.010 470,149 -0.02(-1.94%)
Sep 23, 2024 1.080 1.080 0.9802 1.030 727,282 +0.02(+1.48%)
Sep 20, 2024 1.090 1.100 1.002 1.015 78,965 -0.02(-1.46%)
Sep 19, 2024 1.030 1.040 0.9500 1.030 114,930 +0.00(+0.00%)
Sep 18, 2024 1.100 1.240 1.000 1.030 1,491,904 -0.08(-7.21%)
Sep 17, 2024 1.110 1.120 1.090 1.110 52,130 +0.02(+1.83%)
Sep 16, 2024 1.080 1.140 1.070 1.090 96,328 +0.02(+1.87%)
Sep 13, 2024 1.050 1.160 1.030 1.070 281,828 +0.05(+4.90%)
Sep 12, 2024 1.080 1.150 1.000 1.020 151,884 -0.09(-8.11%)
Sep 11, 2024 1.080 1.195 1.070 1.110 190,441 +0.04(+3.74%)
Sep 10, 2024 1.010 1.140 0.9800 1.070 143,605 +0.04(+3.88%)
Sep 09, 2024 1.000 1.030 0.9300 1.030 1,029,432 +0.02(+1.48%)
Sep 06, 2024 1.030 1.040 0.9382 1.015 610,208 -0.03(-2.40%)
Sep 05, 2024 0.9800 1.050 0.9401 1.040 521,827 +0.03(+2.97%)
Sep 04, 2024 0.9500 1.040 0.9073 1.010 306,479 +0.04(+4.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.