Nanhua Bio Medicine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 9.280 | 9.490 | 9.130 | 9.300 | 9.300 | 1,868,400 |
| 2025-10-20 | 9.010 | 9.320 | 8.880 | 9.290 | 9.290 | 3,040,686 |
| 2025-10-17 | 8.890 | 9.050 | 8.820 | 9.010 | 9.010 | 2,129,300 |
| 2025-10-16 | 8.950 | 9.050 | 8.860 | 8.860 | 8.860 | 1,991,300 |
| 2025-10-15 | 8.960 | 9.070 | 8.850 | 8.950 | 8.950 | 1,569,300 |
| 2025-10-14 | 9.150 | 9.260 | 8.930 | 8.960 | 8.960 | 1,783,901 |
| 2025-10-13 | 8.650 | 9.160 | 8.600 | 9.150 | 9.150 | 2,340,225 |
| 2025-10-10 | 9.060 | 9.060 | 8.850 | 8.910 | 8.910 | 2,817,600 |
| 2025-10-09 | 9.520 | 9.550 | 9.020 | 9.070 | 9.070 | 4,612,190 |
| 2025-09-30 | 9.240 | 9.600 | 9.120 | 9.450 | 9.450 | 2,292,800 |
| 2025-09-29 | 9.310 | 9.360 | 9.100 | 9.160 | 9.160 | 2,356,901 |
| 2025-09-26 | 9.210 | 9.410 | 9.210 | 9.320 | 9.320 | 1,367,100 |
| 2025-09-25 | 9.480 | 9.720 | 9.300 | 9.300 | 9.300 | 3,052,001 |
| 2025-09-24 | 9.300 | 9.360 | 9.190 | 9.300 | 9.300 | 2,491,238 |
| 2025-09-23 | 9.760 | 9.760 | 9.210 | 9.260 | 9.260 | 4,021,734 |
| 2025-09-22 | 9.900 | 10.140 | 9.650 | 9.690 | 9.690 | 2,837,700 |
| 2025-09-19 | 9.680 | 9.960 | 9.560 | 9.850 | 9.850 | 2,411,800 |
| 2025-09-18 | 10.060 | 10.060 | 9.530 | 9.670 | 9.670 | 4,051,000 |
| 2025-09-17 | 9.980 | 10.060 | 9.880 | 10.000 | 10.000 | 2,182,300 |
| 2025-09-16 | 10.270 | 10.270 | 9.880 | 9.970 | 9.970 | 4,232,700 |
| 2025-09-15 | 10.490 | 10.680 | 10.290 | 10.290 | 10.290 | 2,576,500 |
| 2025-09-12 | 10.330 | 10.730 | 10.260 | 10.520 | 10.520 | 3,495,300 |
| 2025-09-11 | 10.530 | 10.530 | 10.210 | 10.330 | 10.330 | 4,202,717 |
| 2025-09-10 | 10.600 | 10.810 | 10.260 | 10.430 | 10.430 | 7,737,825 |
| 2025-09-09 | 10.000 | 10.500 | 10.000 | 10.500 | 10.500 | 6,917,600 |
| 2025-09-08 | 9.850 | 10.090 | 9.610 | 10.000 | 10.000 | 7,088,880 |
| 2025-09-05 | 9.290 | 9.680 | 9.240 | 9.680 | 9.680 | 4,981,666 |
| 2025-09-04 | 9.260 | 9.350 | 9.100 | 9.220 | 9.220 | 3,266,300 |
| 2025-09-03 | 9.200 | 9.340 | 9.100 | 9.210 | 9.210 | 2,792,300 |
| 2025-09-02 | 9.270 | 9.510 | 9.180 | 9.210 | 9.210 | 3,643,400 |
| 2025-09-01 | 9.560 | 9.560 | 9.100 | 9.270 | 9.270 | 5,014,578 |
| 2025-08-29 | 9.520 | 9.850 | 9.510 | 9.560 | 9.560 | 8,310,109 |
| 2025-08-28 | 9.150 | 9.480 | 9.050 | 9.480 | 9.480 | 5,107,825 |
| 2025-08-27 | 9.310 | 9.420 | 9.030 | 9.030 | 9.030 | 7,721,712 |
| 2025-08-26 | 9.770 | 9.800 | 9.310 | 9.450 | 9.450 | 9,132,515 |
| 2025-08-25 | 9.700 | 9.840 | 9.620 | 9.800 | 9.800 | 4,596,281 |
| 2025-08-22 | 10.270 | 10.270 | 9.670 | 9.790 | 9.790 | 8,577,271 |
| 2025-08-21 | 10.270 | 10.470 | 10.150 | 10.180 | 10.180 | 4,837,855 |
| 2025-08-20 | 9.980 | 10.430 | 9.900 | 10.240 | 10.240 | 5,964,200 |
| 2025-08-19 | 10.190 | 10.510 | 10.030 | 10.070 | 10.070 | 8,465,156 |
| 2025-08-18 | 10.300 | 10.340 | 9.880 | 10.190 | 10.190 | 11,615,613 |
| 2025-08-15 | 10.740 | 10.780 | 10.210 | 10.250 | 10.250 | 13,857,841 |
| 2025-08-14 | 11.130 | 11.190 | 10.750 | 10.750 | 10.750 | 10,995,302 |
| 2025-08-13 | 11.310 | 12.320 | 11.310 | 11.320 | 11.320 | 19,156,126 |
| 2025-08-12 | 11.910 | 11.910 | 11.910 | 11.910 | 11.910 | 3,611,800 |
| 2025-08-11 | 12.200 | 12.540 | 12.180 | 12.540 | 12.540 | 8,559,385 |
| 2025-08-08 | 11.370 | 11.940 | 11.340 | 11.940 | 11.940 | 4,799,785 |
| 2025-08-07 | 11.510 | 11.530 | 11.240 | 11.370 | 11.370 | 3,038,600 |
| 2025-08-06 | 11.440 | 11.530 | 11.120 | 11.400 | 11.400 | 5,510,655 |
| 2025-08-05 | 10.960 | 11.510 | 10.910 | 11.440 | 11.440 | 8,638,601 |
| 2025-08-04 | 10.900 | 11.180 | 10.730 | 10.960 | 10.960 | 4,530,300 |
| 2025-08-01 | 10.710 | 11.060 | 10.710 | 10.970 | 10.970 | 4,416,603 |
| 2025-07-31 | 10.450 | 10.840 | 10.280 | 10.670 | 10.670 | 5,728,398 |
| 2025-07-30 | 10.500 | 10.620 | 10.190 | 10.320 | 10.320 | 4,130,000 |
| 2025-07-29 | 10.260 | 10.520 | 10.000 | 10.450 | 10.450 | 5,888,881 |
| 2025-07-28 | 10.800 | 10.860 | 10.420 | 10.420 | 10.420 | 7,768,101 |
| 2025-07-25 | 10.670 | 11.010 | 10.410 | 10.970 | 10.970 | 9,277,366 |
| 2025-07-24 | 10.770 | 11.000 | 10.470 | 10.490 | 10.490 | 9,358,700 |
| 2025-07-23 | 9.890 | 10.500 | 9.880 | 10.500 | 10.500 | 6,892,600 |
| 2025-07-22 | 10.040 | 10.040 | 9.810 | 10.000 | 10.000 | 8,756,657 |
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.