UK markets closed

Meihua International Medical Technologies Co., Ltd. (MHUA)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
0.7109-0.0167 (-2.30%)
At close: 04:00PM EDT
0.7125 +0.00 (+0.23%)
After hours: 05:16PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.73000.73000.70200.71100.711012,300
09 May 20240.71000.76000.70200.73900.739033,700
08 May 20240.75800.75800.70000.71300.713020,300
07 May 20240.69000.81900.67800.75900.7590158,900
06 May 20240.68000.68000.66000.67800.678013,500
03 May 20240.69000.70200.64600.68300.683026,700
02 May 20240.67900.69900.67900.69100.69107,500
01 May 20240.69000.69000.66100.68500.685011,300
30 Apr 20240.69000.69000.65600.68900.689027,500
29 Apr 20240.70100.72000.68000.69000.690015,900
26 Apr 20240.70900.71000.61000.67900.679031,900
25 Apr 20240.67100.70400.66100.66100.661022,700
24 Apr 20240.68000.68000.63000.67100.671030,100
23 Apr 20240.65000.73500.62000.68200.6820117,300
22 Apr 20240.64000.65000.60100.63600.636019,100
19 Apr 20240.60300.65000.60300.64000.640013,000
18 Apr 20240.61500.63000.60800.63000.630014,100
17 Apr 20240.60100.65000.60100.61000.610029,400
16 Apr 20240.66000.67000.60100.63000.630039,800
15 Apr 20240.69000.69000.66000.66000.660063,100
12 Apr 20240.71000.71000.68100.69600.696025,600
11 Apr 20240.70600.71000.68000.71000.710016,700
10 Apr 20240.72600.72600.69000.70600.706015,600
09 Apr 20240.73000.73000.69000.71600.716022,100
08 Apr 20240.82000.82000.68000.70000.700036,600
05 Apr 20240.72000.72000.66000.67000.670043,200
04 Apr 20240.70000.71300.68900.68900.689032,300
03 Apr 20240.72000.73000.67700.68900.689061,800
02 Apr 20240.73100.75000.73000.73200.732018,700
01 Apr 20240.74000.77500.73000.73000.730017,500
28 Mar 20240.79300.79300.73800.73800.738019,900
27 Mar 20240.74000.79000.73400.78000.780021,700
26 Mar 20240.79000.79000.74100.74100.741052,700
25 Mar 20240.81200.81300.77500.77900.779041,500
22 Mar 20240.82800.84000.78000.78000.7800114,500
21 Mar 20240.80000.90000.76000.83500.8350388,500
20 Mar 20240.78000.81000.74000.76300.7630127,800
19 Mar 20240.80000.80000.76500.77400.774049,800
18 Mar 20240.82000.83500.78000.79000.7900135,700
15 Mar 20240.79000.81600.78000.80000.800063,900
14 Mar 20240.76300.79000.73900.77500.7750197,400
13 Mar 20240.76000.77500.73800.75000.750082,900
12 Mar 20240.74000.78000.72000.75000.7500217,500
11 Mar 20240.71600.73400.69000.73400.734061,700
08 Mar 20240.75900.76000.71000.73000.7300125,200
07 Mar 20240.72600.76400.72000.76000.760097,600
06 Mar 20240.70400.75000.70400.74000.7400199,000
05 Mar 20240.68900.72000.66100.71000.7100154,300
04 Mar 20240.69100.71000.64000.71000.7100190,200
01 Mar 20240.71400.71400.68000.69000.690055,300
29 Feb 20240.72000.72800.68100.70500.705094,500
28 Feb 20240.73100.73500.70000.72800.728080,000
27 Feb 20240.72000.75000.72000.75000.750049,200
26 Feb 20240.68000.74000.68000.73900.739096,300
23 Feb 20240.70100.71900.67000.69200.6920248,800
22 Feb 20240.76600.77000.70100.71900.7190344,900
21 Feb 20240.80000.80000.74800.77100.7710425,800
20 Feb 20240.88000.89000.80100.82000.8200612,700
16 Feb 20240.90000.94300.86200.89500.8950892,400
15 Feb 20241.24001.26000.88000.92000.920017,079,100
14 Feb 20240.91001.15000.91001.11001.1100733,700
13 Feb 20240.92000.96000.90500.90500.9050235,500
12 Feb 20240.93100.97000.90500.92500.9250240,100
09 Feb 20241.05001.05000.95100.98900.9890204,100
08 Feb 20240.99000.99000.94600.95100.9510315,900
07 Feb 20240.99101.01000.95000.95900.9590151,800
06 Feb 20241.00001.04000.95100.96000.9600334,400
05 Feb 20241.00001.07000.96000.97100.9710238,900
02 Feb 20240.98501.04000.97001.00001.0000217,800
01 Feb 20241.00001.04000.95001.03001.0300236,900
31 Jan 20241.02001.05000.94001.00001.0000219,300
30 Jan 20240.95001.05000.92201.04001.0400208,000
29 Jan 20240.90000.93600.89700.93000.9300224,500
26 Jan 20240.90200.97300.90000.90000.9000217,300
25 Jan 20240.91400.93100.88000.90200.9020230,800
24 Jan 20240.88300.94800.88300.90700.9070230,200
23 Jan 20240.89000.96000.87000.90200.9020242,200
22 Jan 20240.90200.98900.86200.89100.8910228,300
19 Jan 20240.88001.00000.85000.90200.9020239,100
18 Jan 20240.94000.94000.88200.88200.8820212,300
17 Jan 20240.91000.94100.86800.91500.9150284,000
16 Jan 20240.93100.99000.85000.87200.8720220,200
12 Jan 20241.07001.07000.97000.97000.9700133,100
11 Jan 20241.02001.09001.00001.01001.0100228,400
10 Jan 20241.02001.07201.01001.04001.0400149,000
09 Jan 20241.07001.12001.02001.04001.0400233,700
08 Jan 20241.15001.20001.02001.06001.0600139,000
05 Jan 20241.28001.31001.12001.17001.1700188,500
04 Jan 20241.29001.29001.18001.23001.2300183,600
03 Jan 20241.40001.46001.25001.28001.2800209,000
02 Jan 20241.50001.54001.35001.40001.4000155,500
29 Dec 20231.71001.75001.33001.48001.4800654,700
28 Dec 20232.58002.60401.73001.79001.7900549,500
27 Dec 20232.26002.81002.26002.71002.7100607,300
26 Dec 20232.11002.36002.10002.29002.2900115,000
22 Dec 20232.20002.38002.09102.17002.1700514,000
21 Dec 20232.47002.53002.21002.28002.2800827,500
20 Dec 20232.25002.67002.17002.48002.4800373,100
19 Dec 20232.28002.36002.11002.32002.3200335,000
18 Dec 20232.45002.51002.15002.22002.2200846,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...