Nanhua Bio Medicine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9.710 | 9.710 | 9.160 | 9.650 | 9.650 | 35,750,800 |
| 2026-10-16 | 10.800 | 10.800 | 9.660 | 9.760 | 9.760 | 48,482,200 |
| 2026-10-15 | 10.000 | 10.950 | 9.980 | 10.180 | 10.180 | 51,216,700 |
| 2026-10-14 | 10.780 | 11.150 | 10.150 | 10.250 | 10.250 | 42,001,600 |
| 2026-10-13 | 11.150 | 11.390 | 10.270 | 10.620 | 10.620 | 52,394,532 |
| 2026-10-12 | 12.070 | 12.220 | 11.200 | 11.350 | 11.350 | 56,590,100 |
| 2026-10-09 | 11.210 | 12.180 | 10.800 | 11.790 | 11.790 | 73,797,700 |
| 2026-10-08 | 12.470 | 13.000 | 11.350 | 11.450 | 11.450 | 81,000,203 |
| 2026-09-30 | 10.790 | 12.420 | 10.590 | 12.420 | 12.420 | 74,092,133 |
| 2026-09-29 | 11.280 | 12.520 | 11.120 | 11.290 | 11.290 | 93,158,996 |
| 2026-09-28 | 13.050 | 13.490 | 12.360 | 12.360 | 12.360 | 14,032,900 |
| 2026-09-24 | 11.620 | 14.040 | 11.620 | 13.730 | 13.730 | 115,197,157 |
| 2026-09-23 | 12.110 | 13.320 | 12.000 | 12.760 | 12.760 | 104,631,017 |
| 2026-09-22 | 12.110 | 12.110 | 12.110 | 12.110 | 12.110 | 5,887,500 |
| 2026-09-21 | 11.010 | 11.010 | 11.010 | 11.010 | 11.010 | 5,339,129 |
| 2026-09-18 | 9.760 | 10.010 | 9.560 | 10.010 | 10.010 | 18,915,511 |
| 2026-09-17 | 8.260 | 9.100 | 8.210 | 9.100 | 9.100 | 12,494,200 |
| 2026-09-16 | 8.320 | 8.430 | 8.190 | 8.270 | 8.270 | 3,432,200 |
| 2026-09-15 | 8.610 | 8.720 | 8.310 | 8.350 | 8.350 | 3,427,200 |
| 2026-09-14 | 8.280 | 8.620 | 8.210 | 8.600 | 8.600 | 5,079,899 |
| 2026-09-11 | 8.580 | 8.800 | 8.210 | 8.320 | 8.320 | 5,377,800 |
| 2026-09-10 | 8.590 | 8.860 | 8.400 | 8.700 | 8.700 | 7,648,800 |
| 2026-09-09 | 8.720 | 8.740 | 8.520 | 8.650 | 8.650 | 4,733,899 |
| 2026-09-08 | 8.490 | 8.770 | 8.450 | 8.720 | 8.720 | 8,025,300 |
| 2026-09-07 | 8.140 | 8.740 | 8.090 | 8.600 | 8.600 | 11,085,302 |
| 2026-09-04 | 8.200 | 8.270 | 8.070 | 8.100 | 8.100 | 3,389,700 |
| 2026-09-03 | 8.190 | 8.240 | 8.060 | 8.120 | 8.120 | 3,672,300 |
| 2026-09-02 | 8.260 | 8.310 | 8.070 | 8.150 | 8.150 | 3,630,400 |
| 2026-09-01 | 8.200 | 8.310 | 8.150 | 8.270 | 8.270 | 4,936,400 |
| 2026-08-31 | 8.370 | 8.370 | 8.180 | 8.200 | 8.200 | 4,205,200 |
| 2026-08-28 | 8.410 | 8.480 | 8.220 | 8.400 | 8.400 | 4,298,599 |
| 2026-08-27 | 8.230 | 8.770 | 8.150 | 8.410 | 8.410 | 6,097,500 |
| 2026-08-26 | 8.290 | 8.550 | 8.190 | 8.230 | 8.230 | 3,873,500 |
| 2026-08-25 | 8.170 | 8.320 | 8.050 | 8.300 | 8.300 | 3,095,100 |
| 2026-08-24 | 8.430 | 8.530 | 8.080 | 8.140 | 8.140 | 4,296,100 |
| 2026-08-21 | 8.510 | 8.620 | 8.370 | 8.430 | 8.430 | 4,842,700 |
| 2026-08-20 | 8.620 | 8.850 | 8.620 | 8.660 | 8.660 | 7,530,500 |
| 2026-08-19 | 8.600 | 8.670 | 8.300 | 8.430 | 8.430 | 5,578,900 |
| 2026-08-18 | 8.750 | 8.830 | 8.530 | 8.590 | 8.590 | 6,187,002 |
| 2026-08-17 | 8.850 | 8.850 | 8.570 | 8.790 | 8.790 | 6,619,801 |
| 2026-08-14 | 9.010 | 9.120 | 8.740 | 8.840 | 8.840 | 8,754,000 |
| 2026-08-13 | 8.990 | 9.170 | 8.690 | 9.000 | 9.000 | 11,307,400 |
| 2026-08-12 | 8.660 | 9.510 | 8.610 | 9.000 | 9.000 | 15,753,600 |
| 2026-08-11 | 8.650 | 8.800 | 8.600 | 8.650 | 8.650 | 6,457,764 |
| 2026-08-10 | 8.530 | 8.800 | 8.500 | 8.800 | 8.800 | 8,859,110 |
| 2026-08-07 | 8.220 | 8.530 | 8.130 | 8.500 | 8.500 | 8,179,200 |
| 2026-08-06 | 8.150 | 8.230 | 8.060 | 8.220 | 8.220 | 6,362,800 |
| 2026-08-05 | 8.040 | 8.180 | 7.970 | 8.110 | 8.110 | 6,678,505 |
| 2026-08-04 | 7.840 | 8.110 | 7.810 | 8.110 | 8.110 | 8,808,600 |
| 2026-08-03 | 7.590 | 7.790 | 7.570 | 7.790 | 7.790 | 4,036,800 |
| 2026-07-31 | 7.380 | 7.580 | 7.380 | 7.570 | 7.570 | 5,382,900 |
| 2026-07-30 | 7.540 | 7.690 | 7.310 | 7.390 | 7.390 | 7,450,805 |
| 2026-07-29 | 7.670 | 7.870 | 7.600 | 7.620 | 7.620 | 6,850,000 |
| 2026-07-28 | 7.610 | 7.790 | 7.540 | 7.590 | 7.590 | 5,691,800 |
| 2026-07-27 | 7.370 | 7.640 | 7.310 | 7.610 | 7.610 | 6,237,500 |
| 2026-07-24 | 7.700 | 7.740 | 7.380 | 7.390 | 7.390 | 8,406,700 |
| 2026-07-23 | 7.660 | 7.910 | 7.630 | 7.860 | 7.860 | 8,500,701 |
| 2026-07-22 | 7.770 | 8.140 | 7.580 | 7.840 | 7.840 | 9,908,391 |
| 2026-07-21 | 8.060 | 8.060 | 7.580 | 7.980 | 7.980 | 13,734,396 |
| 2026-07-20 | 8.400 | 8.580 | 8.010 | 8.260 | 8.260 | 17,623,900 |
Page 1 of 21 · 1,212 trading daysOlder →
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.