Nanhua Bio Medicine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 8.540 | 8.600 | 8.530 | 8.560 | 8.560 | 1,482,300 |
| 2026-01-14 | 8.600 | 8.630 | 8.480 | 8.520 | 8.520 | 2,786,157 |
| 2026-01-13 | 8.500 | 8.690 | 8.410 | 8.600 | 8.600 | 3,293,410 |
| 2026-01-12 | 8.850 | 8.900 | 8.500 | 8.520 | 8.520 | 4,930,900 |
| 2026-01-09 | 8.780 | 8.930 | 8.700 | 8.840 | 8.840 | 2,460,901 |
| 2026-01-08 | 8.720 | 8.740 | 8.590 | 8.710 | 8.710 | 1,906,700 |
| 2026-01-07 | 8.670 | 8.810 | 8.650 | 8.670 | 8.670 | 2,357,700 |
| 2026-01-06 | 8.820 | 8.900 | 8.740 | 8.750 | 8.750 | 2,080,600 |
| 2026-01-05 | 8.980 | 8.980 | 8.720 | 8.820 | 8.820 | 2,499,465 |
| 2025-12-31 | 8.820 | 8.950 | 8.750 | 8.950 | 8.950 | 1,182,900 |
| 2025-12-30 | 9.190 | 9.190 | 8.830 | 8.830 | 8.830 | 2,185,000 |
| 2025-12-29 | 9.180 | 9.200 | 9.060 | 9.130 | 9.130 | 1,791,900 |
| 2025-12-26 | 9.010 | 9.270 | 8.980 | 9.200 | 9.200 | 2,698,304 |
| 2025-12-25 | 8.930 | 9.070 | 8.850 | 8.910 | 8.910 | 1,621,300 |
| 2025-12-24 | 8.850 | 9.070 | 8.800 | 9.000 | 9.000 | 2,674,400 |
| 2025-12-23 | 8.640 | 8.860 | 8.570 | 8.800 | 8.800 | 2,440,000 |
| 2025-12-22 | 8.480 | 8.610 | 8.370 | 8.600 | 8.600 | 1,435,500 |
| 2025-12-19 | 8.530 | 8.550 | 8.400 | 8.470 | 8.470 | 1,935,400 |
| 2025-12-18 | 8.430 | 8.580 | 8.300 | 8.460 | 8.460 | 1,593,101 |
| 2025-12-17 | 8.660 | 8.700 | 8.240 | 8.430 | 8.430 | 3,606,100 |
| 2025-12-16 | 8.950 | 8.960 | 8.660 | 8.670 | 8.670 | 1,749,200 |
| 2025-12-15 | 9.000 | 9.080 | 8.880 | 8.960 | 8.960 | 1,967,400 |
| 2025-12-12 | 9.050 | 9.230 | 9.000 | 9.060 | 9.060 | 1,569,900 |
| 2025-12-11 | 9.060 | 9.060 | 8.890 | 9.000 | 9.000 | 1,442,244 |
| 2025-12-10 | 9.120 | 9.170 | 9.050 | 9.060 | 9.060 | 958,601 |
| 2025-12-09 | 9.090 | 9.180 | 9.040 | 9.060 | 9.060 | 872,200 |
| 2025-12-08 | 9.200 | 9.200 | 9.070 | 9.090 | 9.090 | 898,900 |
| 2025-12-05 | 9.010 | 9.150 | 8.890 | 9.110 | 9.110 | 1,361,400 |
| 2025-12-04 | 9.180 | 9.280 | 8.960 | 9.000 | 9.000 | 2,283,300 |
| 2025-12-03 | 9.180 | 9.450 | 9.150 | 9.230 | 9.230 | 1,991,390 |
| 2025-12-02 | 9.310 | 9.320 | 9.170 | 9.230 | 9.230 | 1,474,400 |
| 2025-12-01 | 9.330 | 9.430 | 9.290 | 9.310 | 9.310 | 1,588,400 |
| 2025-11-28 | 9.330 | 9.420 | 9.260 | 9.350 | 9.350 | 1,231,124 |
| 2025-11-27 | 9.300 | 9.370 | 9.240 | 9.330 | 9.330 | 1,783,110 |
| 2025-11-26 | 9.330 | 9.500 | 9.310 | 9.310 | 9.310 | 1,714,400 |
| 2025-11-25 | 9.400 | 9.400 | 9.290 | 9.330 | 9.330 | 1,825,300 |
| 2025-11-24 | 9.150 | 9.520 | 9.150 | 9.320 | 9.320 | 1,855,200 |
| 2025-11-21 | 9.500 | 9.640 | 9.260 | 9.360 | 9.360 | 2,638,600 |
| 2025-11-20 | 9.660 | 9.770 | 9.550 | 9.590 | 9.590 | 2,664,600 |
| 2025-11-19 | 9.830 | 9.850 | 9.660 | 9.680 | 9.680 | 2,128,800 |
| 2025-11-18 | 9.900 | 9.940 | 9.650 | 9.770 | 9.770 | 2,187,000 |
| 2025-11-17 | 10.250 | 10.260 | 9.800 | 9.850 | 9.850 | 4,096,600 |
| 2025-11-14 | 10.000 | 10.500 | 9.900 | 10.230 | 10.230 | 4,499,357 |
| 2025-11-13 | 10.170 | 10.170 | 9.900 | 10.010 | 10.010 | 4,364,200 |
| 2025-11-12 | 9.620 | 10.080 | 9.490 | 10.080 | 10.080 | 7,001,014 |
| 2025-11-11 | 9.580 | 9.740 | 9.460 | 9.600 | 9.600 | 2,892,742 |
| 2025-11-10 | 9.670 | 9.780 | 9.430 | 9.580 | 9.580 | 3,449,800 |
| 2025-11-07 | 9.850 | 9.930 | 9.680 | 9.690 | 9.690 | 2,124,400 |
| 2025-11-06 | 9.970 | 9.990 | 9.690 | 9.860 | 9.860 | 2,507,500 |
| 2025-11-05 | 9.900 | 9.950 | 9.610 | 9.850 | 9.850 | 2,336,200 |
| 2025-11-04 | 9.670 | 10.180 | 9.670 | 9.840 | 9.840 | 3,763,330 |
| 2025-11-03 | 9.660 | 9.770 | 9.470 | 9.720 | 9.720 | 3,691,800 |
| 2025-10-31 | 9.110 | 9.570 | 9.060 | 9.570 | 9.570 | 4,444,675 |
| 2025-10-30 | 9.150 | 9.180 | 9.050 | 9.110 | 9.110 | 2,005,050 |
| 2025-10-29 | 9.080 | 9.250 | 9.080 | 9.200 | 9.200 | 2,223,751 |
| 2025-10-28 | 9.370 | 9.420 | 9.070 | 9.140 | 9.140 | 3,529,200 |
| 2025-10-27 | 9.800 | 9.800 | 9.400 | 9.440 | 9.440 | 2,179,300 |
| 2025-10-24 | 9.500 | 9.630 | 9.430 | 9.450 | 9.450 | 1,606,600 |
| 2025-10-23 | 9.210 | 9.570 | 9.210 | 9.500 | 9.500 | 3,261,287 |
| 2025-10-22 | 9.300 | 9.360 | 9.190 | 9.270 | 9.270 | 1,393,400 |
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.