Nanhua Bio Medicine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 9.190 | 9.190 | 8.500 | 8.550 | 8.550 | 29,031,923 |
| 2026-07-16 | 8.990 | 9.360 | 8.710 | 9.360 | 9.360 | 28,736,201 |
| 2026-07-15 | 7.800 | 8.510 | 7.700 | 8.510 | 8.510 | 12,434,300 |
| 2026-07-14 | 7.740 | 7.890 | 7.580 | 7.740 | 7.740 | 4,364,111 |
| 2026-07-13 | 7.980 | 8.130 | 7.750 | 7.770 | 7.770 | 5,811,200 |
| 2026-07-10 | 7.990 | 8.200 | 7.750 | 8.060 | 8.060 | 9,329,700 |
| 2026-07-09 | 7.820 | 8.570 | 7.800 | 8.070 | 8.070 | 9,206,000 |
| 2026-07-08 | 7.880 | 7.980 | 7.770 | 7.820 | 7.820 | 3,831,100 |
| 2026-07-07 | 8.190 | 8.280 | 7.820 | 7.890 | 7.890 | 5,635,900 |
| 2026-07-06 | 8.000 | 8.340 | 7.990 | 8.190 | 8.190 | 6,657,012 |
| 2026-07-03 | 7.820 | 8.090 | 7.750 | 7.980 | 7.980 | 6,020,912 |
| 2026-07-02 | 7.450 | 7.820 | 7.410 | 7.720 | 7.720 | 6,420,500 |
| 2026-07-01 | 7.200 | 7.580 | 7.160 | 7.400 | 7.400 | 6,819,300 |
| 2026-06-30 | 7.400 | 7.400 | 7.050 | 7.200 | 7.200 | 6,393,881 |
| 2026-06-29 | 7.290 | 7.500 | 7.020 | 7.410 | 7.410 | 7,717,000 |
| 2026-06-26 | 7.450 | 7.590 | 7.240 | 7.240 | 7.240 | 5,273,900 |
| 2026-06-25 | 7.890 | 7.890 | 7.460 | 7.520 | 7.520 | 6,661,000 |
| 2026-06-24 | 8.270 | 8.380 | 7.870 | 7.890 | 7.890 | 7,263,798 |
| 2026-06-23 | 7.910 | 8.560 | 7.910 | 8.240 | 8.240 | 11,408,500 |
| 2026-06-22 | 7.840 | 8.050 | 7.460 | 7.910 | 7.910 | 9,468,313 |
| 2026-06-18 | 7.840 | 8.060 | 7.670 | 7.840 | 7.840 | 6,959,442 |
| 2026-06-17 | 8.160 | 8.200 | 7.830 | 7.880 | 7.880 | 7,155,900 |
| 2026-06-16 | 8.040 | 8.280 | 7.930 | 8.200 | 8.200 | 7,199,861 |
| 2026-06-15 | 8.430 | 8.560 | 8.070 | 8.150 | 8.150 | 10,700,618 |
| 2026-06-12 | 8.900 | 9.040 | 8.470 | 8.480 | 8.480 | 13,363,901 |
| 2026-06-11 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 0 |
| 2026-06-10 | 8.280 | 8.560 | 8.200 | 8.470 | 8.470 | 4,176,318 |
| 2026-06-09 | 8.280 | 8.430 | 8.120 | 8.250 | 8.250 | 3,445,300 |
| 2026-06-08 | 8.240 | 8.340 | 8.090 | 8.250 | 8.250 | 6,574,101 |
| 2026-06-05 | 8.810 | 8.810 | 8.520 | 8.520 | 8.520 | 5,501,700 |
| 2026-06-04 | 9.430 | 9.430 | 8.970 | 8.970 | 8.970 | 5,321,300 |
| 2026-06-03 | 9.650 | 9.660 | 9.440 | 9.440 | 9.440 | 3,334,400 |
| 2026-06-02 | 9.510 | 9.640 | 9.430 | 9.630 | 9.630 | 3,196,816 |
| 2026-06-01 | 9.470 | 9.560 | 9.320 | 9.540 | 9.540 | 2,549,060 |
| 2026-05-29 | 9.670 | 9.690 | 9.450 | 9.460 | 9.460 | 3,647,400 |
| 2026-05-28 | 9.450 | 9.700 | 9.450 | 9.660 | 9.660 | 2,574,600 |
| 2026-05-27 | 9.650 | 9.750 | 9.470 | 9.500 | 9.500 | 3,789,907 |
| 2026-05-26 | 9.650 | 9.860 | 9.530 | 9.750 | 9.750 | 6,422,500 |
| 2026-05-25 | 9.500 | 9.610 | 9.430 | 9.570 | 9.570 | 3,834,200 |
| 2026-05-22 | 9.250 | 9.500 | 9.060 | 9.490 | 9.490 | 5,487,901 |
| 2026-05-21 | 9.380 | 9.500 | 9.200 | 9.250 | 9.250 | 3,920,233 |
| 2026-05-20 | 9.180 | 9.400 | 9.030 | 9.360 | 9.360 | 4,171,999 |
| 2026-05-19 | 9.270 | 9.340 | 9.160 | 9.220 | 9.220 | 2,443,600 |
| 2026-05-18 | 9.200 | 9.370 | 9.150 | 9.270 | 9.270 | 2,342,600 |
| 2026-05-15 | 9.320 | 9.350 | 9.210 | 9.260 | 9.260 | 2,521,700 |
| 2026-05-14 | 9.400 | 9.420 | 9.220 | 9.320 | 9.320 | 4,145,500 |
| 2026-05-13 | 9.250 | 9.430 | 9.230 | 9.410 | 9.410 | 5,103,701 |
| 2026-05-12 | 9.510 | 9.550 | 9.200 | 9.280 | 9.280 | 5,558,171 |
| 2026-05-11 | 9.450 | 9.580 | 9.380 | 9.500 | 9.500 | 6,218,187 |
| 2026-05-08 | 9.270 | 9.590 | 9.160 | 9.460 | 9.460 | 9,348,502 |
| 2026-05-07 | 9.180 | 9.360 | 9.100 | 9.310 | 9.310 | 7,173,384 |
| 2026-05-06 | 9.200 | 9.430 | 9.100 | 9.210 | 9.210 | 4,954,493 |
| 2026-04-30 | 9.470 | 9.470 | 9.140 | 9.180 | 9.180 | 6,717,401 |
| 2026-04-29 | 9.880 | 9.880 | 9.300 | 9.490 | 9.490 | 7,436,700 |
| 2026-04-28 | 9.620 | 9.850 | 9.470 | 9.760 | 9.760 | 4,889,520 |
| 2026-04-27 | 10.070 | 10.280 | 9.690 | 9.780 | 9.780 | 3,519,624 |
| 2026-04-24 | 9.450 | 9.900 | 9.280 | 9.900 | 9.900 | 3,319,501 |
| 2026-04-23 | 9.660 | 9.670 | 9.220 | 9.430 | 9.430 | 2,867,303 |
| 2026-04-22 | 9.790 | 9.840 | 9.660 | 9.700 | 9.700 | 1,759,944 |
| 2026-04-21 | 9.610 | 9.850 | 9.500 | 9.800 | 9.800 | 2,767,402 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.