Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meihua International Medical Technologies Co., Ltd. - Ordinary Shares (NQ: MHUA )

0.6549 +0.0049 (+0.75%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 1.750 1.920 1.750 1.770 1,763 +0.01(+0.57%)
Sep 28, 2023 1.780 1.870 1.760 1.760 4,357 -0.17(-8.81%)
Sep 27, 2023 1.920 1.970 1.920 1.930 7,492 +0.12(+6.63%)
Sep 25, 2023 1.810 470 +0.02(+1.12%)
Sep 22, 2023 1.820 1.934 1.690 1.790 20,155 -0.08(-4.28%)
Sep 21, 2023 2.130 2.130 1.800 1.870 41,647 -0.28(-13.02%)
Sep 20, 2023 2.340 2.340 2.070 2.150 21,291 -0.17(-7.33%)
Sep 19, 2023 2.360 2.420 2.320 2.320 2,934 -0.02(-0.85%)
Sep 18, 2023 2.340 2.450 2.306 2.340 3,403 +0.08(+3.35%)
Sep 15, 2023 2.300 2.408 2.200 2.264 12,690 -0.11(-4.46%)
Sep 14, 2023 2.480 2.527 2.320 2.370 17,592 -0.02(-0.84%)
Sep 13, 2023 2.520 2.520 2.390 2.390 3,287 -0.17(-6.64%)
Sep 12, 2023 2.410 2.560 2.400 2.560 4,630 +0.16(+6.66%)
Sep 11, 2023 2.540 2.610 2.400 2.400 17,917 -0.18(-6.97%)
Sep 08, 2023 2.400 2.790 2.400 2.580 17,533 +0.06(+2.58%)
Sep 07, 2023 2.400 2.650 2.400 2.515 5,255 +0.02(+0.60%)
Sep 06, 2023 2.520 2.660 2.500 2.500 8,597 -0.02(-0.79%)
Sep 05, 2023 2.720 2.720 2.520 2.520 19,436 -0.28(-10.00%)
Sep 01, 2023 2.820 2.859 2.670 2.800 25,616 +0.00(+0.00%)
Aug 31, 2023 2.580 3.000 2.580 2.800 151,921 +0.22(+8.53%)
Aug 30, 2023 2.940 3.041 2.500 2.580 107,745 -0.37(-12.54%)
Aug 29, 2023 3.110 3.150 2.891 2.950 60,822 -0.14(-4.53%)
Aug 28, 2023 3.630 3.630 3.012 3.090 50,967 -0.37(-10.69%)
Aug 25, 2023 3.560 3.590 3.350 3.460 42,426 -0.11(-3.08%)
Aug 24, 2023 3.610 3.790 3.460 3.570 55,971 -0.22(-5.80%)
Aug 23, 2023 3.300 3.790 3.260 3.790 55,170 +0.65(+20.51%)
Aug 22, 2023 3.200 3.380 3.145 3.145 48,068 +0.00(+0.16%)
Aug 21, 2023 3.040 3.280 3.005 3.140 22,702 +0.25(+8.65%)
Aug 18, 2023 3.030 3.160 2.860 2.890 16,496 -0.22(-7.07%)
Aug 17, 2023 3.040 3.160 2.980 3.110 18,677 +0.07(+2.30%)
Aug 16, 2023 3.260 3.325 3.030 3.040 46,169 -0.36(-10.59%)
Aug 15, 2023 3.220 3.590 3.210 3.400 68,936 +0.00(+0.00%)
Aug 14, 2023 3.460 3.540 3.170 3.400 69,978 -0.02(-0.58%)
Aug 11, 2023 3.400 3.505 3.170 3.420 49,811 -0.07(-2.01%)
Aug 10, 2023 3.710 3.990 3.391 3.490 78,041 -0.15(-4.12%)
Aug 09, 2023 3.560 3.880 3.360 3.640 90,630 +0.09(+2.54%)
Aug 08, 2023 3.150 3.730 3.135 3.550 248,755 +0.48(+15.64%)
Aug 07, 2023 3.160 3.194 3.000 3.070 19,599 -0.20(-6.12%)
Aug 04, 2023 3.220 3.340 3.052 3.270 54,468 +0.15(+4.81%)
Aug 03, 2023 2.900 3.480 2.860 3.120 112,632 +0.12(+4.00%)
Aug 02, 2023 2.990 3.089 2.714 3.000 69,633 -0.25(-7.69%)
Aug 01, 2023 2.790 3.900 2.787 3.250 599,099 +0.54(+20.15%)
Jul 31, 2023 2.540 2.760 2.500 2.705 15,407 +0.12(+4.84%)
Jul 28, 2023 2.500 2.660 2.440 2.580 15,979 +0.03(+1.18%)
Jul 27, 2023 2.540 2.550 2.490 2.550 7,122 -0.02(-0.78%)
Jul 26, 2023 2.650 2.650 2.550 2.570 6,572 +0.00(+0.00%)
Jul 25, 2023 2.540 2.570 2.510 2.570 8,166 +0.02(+0.79%)
Jul 24, 2023 2.586 2.586 2.490 2.550 8,337 -0.09(-3.41%)
Jul 21, 2023 2.450 2.640 2.450 2.640 6,962 +0.10(+3.94%)
Jul 20, 2023 2.434 2.540 2.434 2.540 2,520 -0.06(-2.31%)
Jul 19, 2023 2.440 2.689 2.422 2.600 6,120 +0.06(+2.36%)
Jul 18, 2023 2.550 2.550 2.520 2.540 4,998 +0.00(+0.00%)
Jul 17, 2023 2.400 2.580 2.400 2.540 6,556 +0.08(+3.28%)
Jul 14, 2023 2.500 2.570 2.450 2.459 12,638 -0.12(-4.67%)
Jul 13, 2023 2.491 2.610 2.460 2.580 34,888 +0.07(+2.79%)
Jul 12, 2023 2.380 2.640 2.320 2.510 41,505 +0.13(+5.46%)
Jul 11, 2023 2.400 2.500 2.310 2.380 24,010 +0.02(+0.85%)
Jul 10, 2023 2.450 2.450 2.294 2.360 15,760 -0.05(-2.07%)
Jul 07, 2023 2.630 2.630 2.400 2.410 28,026 -0.14(-5.49%)
Jul 06, 2023 2.640 2.700 2.500 2.550 18,079 -0.08(-3.14%)
Jul 05, 2023 2.850 2.850 2.630 2.633 32,664 -0.22(-7.63%)
Jul 03, 2023 2.800 2.860 2.800 2.850 3,861 +0.00(+0.00%)
Jun 30, 2023 2.790 2.900 2.790 2.850 7,710 +0.04(+1.42%)
Jun 29, 2023 2.800 3.050 2.780 2.810 31,690 -0.02(-0.71%)
Jun 28, 2023 2.740 2.845 2.720 2.830 6,554 +0.10(+3.66%)
Jun 27, 2023 2.730 2.850 2.720 2.730 5,443 -0.01(-0.20%)
Jun 26, 2023 2.800 2.840 2.736 2.736 8,929 -0.05(-1.95%)
Jun 23, 2023 2.860 2.861 2.745 2.790 10,848 -0.07(-2.45%)
Jun 22, 2023 2.900 2.928 2.830 2.860 3,722 +0.00(+0.01%)
Jun 21, 2023 2.870 3.000 2.820 2.860 33,095 -0.14(-4.67%)
Jun 20, 2023 2.900 3.025 2.810 3.000 26,513 +0.29(+10.70%)
Jun 16, 2023 3.125 3.125 2.710 2.710 40,696 -0.35(-11.44%)
Jun 15, 2023 2.980 3.180 2.930 3.060 9,900 -0.16(-4.97%)
May 08, 2023 3.150 3.430 3.110 3.220 26,232 +0.08(+2.55%)
May 05, 2023 3.400 3.490 3.100 3.140 49,443 -0.40(-11.30%)
May 04, 2023 2.950 4.140 2.950 3.540 303,303 +0.38(+12.03%)
May 03, 2023 2.950 3.165 2.620 3.160 77,404 +0.07(+2.27%)
May 02, 2023 3.490 3.890 2.900 3.090 173,089 -0.38(-10.95%)
May 01, 2023 3.760 9.320 3.350 3.470 1,989,025 -0.13(-3.61%)
Apr 28, 2023 3.480 4.320 3.378 3.600 67,463 +0.23(+6.82%)
Apr 27, 2023 3.372 3.372 3.215 3.370 4,289 +0.32(+10.49%)
Apr 26, 2023 3.160 3.375 2.960 3.050 9,321 -0.45(-12.86%)
Apr 25, 2023 3.510 3.510 3.170 3.500 2,740 -0.06(-1.69%)
Apr 24, 2023 3.960 3.960 3.560 3.560 3,472 -0.24(-6.31%)
Apr 21, 2023 4.330 4.350 3.700 3.800 13,675 -0.41(-9.75%)
Apr 20, 2023 4.350 4.350 3.940 4.210 3,647 -0.19(-4.32%)
Apr 19, 2023 4.210 4.400 4.210 4.400 1,014 +0.00(+0.00%)
Apr 18, 2023 4.522 4.522 4.100 4.400 5,312 -0.07(-1.57%)
Apr 17, 2023 4.570 4.570 4.080 4.470 15,209 -0.03(-0.67%)
Apr 14, 2023 4.600 4.600 4.171 4.500 6,582 -0.03(-0.66%)
Apr 13, 2023 4.450 4.745 4.200 4.530 21,649 -0.31(-6.40%)
Apr 12, 2023 4.670 5.250 4.390 4.840 28,908 +0.52(+12.04%)
Apr 11, 2023 4.410 4.635 4.210 4.320 9,765 -0.21(-4.64%)
Apr 10, 2023 4.830 4.890 4.530 4.530 5,133 -0.29(-6.02%)
Apr 06, 2023 5.650 5.680 4.810 4.820 25,147 -0.79(-14.08%)
Apr 05, 2023 6.050 6.050 5.600 5.610 10,777 -0.41(-6.81%)
Apr 04, 2023 6.210 6.320 6.010 6.020 4,177 -0.30(-4.75%)
Apr 03, 2023 6.610 6.820 6.102 6.320 11,029 -0.17(-2.62%)
Mar 31, 2023 6.510 6.890 6.490 6.490 6,939 +0.10(+1.56%)
Mar 30, 2023 6.600 6.925 5.800 6.390 25,009 -0.07(-1.08%)
Mar 29, 2023 6.790 7.000 6.460 6.460 11,122 -0.26(-3.87%)
Mar 28, 2023 7.560 7.560 6.450 6.720 16,064 -0.71(-9.56%)
Mar 27, 2023 8.220 8.220 7.380 7.430 18,081 -0.64(-7.93%)
Mar 24, 2023 7.530 8.700 7.530 8.070 30,828 +0.31(+3.99%)
Mar 23, 2023 8.140 8.580 7.251 7.760 32,963 -0.44(-5.37%)
Mar 22, 2023 12.16 12.22 7.250 8.200 127,210 -4.15(-33.60%)
Mar 21, 2023 11.85 13.48 11.50 12.35 47,140 +1.03(+9.10%)
Mar 20, 2023 15.10 18.60 9.910 11.32 121,967 -3.58(-24.03%)
Mar 17, 2023 13.72 19.49 12.35 14.90 93,003 +1.36(+10.04%)
Mar 16, 2023 12.34 14.70 11.36 13.54 24,744 +2.04(+17.74%)
Mar 15, 2023 11.08 12.38 11.00 11.50 19,539 +0.00(+0.00%)
Mar 14, 2023 13.59 16.64 11.50 11.50 51,786 -2.03(-15.00%)
Mar 13, 2023 16.00 17.50 13.33 13.53 43,029 -1.59(-10.52%)
Mar 10, 2023 22.07 22.57 13.39 15.12 45,538 -7.55(-33.30%)
Mar 09, 2023 28.37 28.37 22.58 22.67 34,821 -5.61(-19.84%)
Mar 08, 2023 27.30 31.90 27.30 28.28 30,993 +0.61(+2.20%)
Mar 07, 2023 30.75 30.77 26.90 27.67 22,453 -1.50(-5.14%)
Mar 06, 2023 31.99 31.99 28.65 29.17 27,964 -2.79(-8.73%)
Mar 03, 2023 31.88 32.00 30.04 31.96 22,918 +0.84(+2.70%)
Mar 02, 2023 29.04 32.82 29.02 31.12 10,182 +1.39(+4.68%)
Mar 01, 2023 35.48 35.48 29.23 29.73 19,562 -4.25(-12.51%)
Feb 28, 2023 34.78 35.78 32.72 33.98 15,452 -1.73(-4.84%)
Feb 27, 2023 36.30 42.16 35.60 35.71 33,397 -0.09(-0.25%)
Feb 24, 2023 37.00 37.15 32.40 35.80 28,023 -1.43(-3.84%)
Feb 23, 2023 31.14 37.91 27.00 37.23 36,188 +5.74(+18.23%)
Feb 22, 2023 39.50 45.49 30.37 31.49 72,840 -7.51(-19.26%)
Feb 21, 2023 29.64 39.00 27.55 39.00 79,403 +12.99(+49.94%)
Feb 17, 2023 22.69 26.87 21.00 26.01 42,078 +4.28(+19.70%)
Feb 16, 2023 19.50 21.78 18.00 21.73 20,920 +1.93(+9.78%)
Feb 15, 2023 17.85 20.15 17.00 19.80 42,723 +1.96(+10.96%)
Feb 14, 2023 17.81 19.57 15.72 17.84 42,911 +0.24(+1.36%)
Feb 13, 2023 15.94 18.14 15.71 17.60 52,373 +1.35(+8.31%)
Feb 10, 2023 20.01 20.01 13.95 16.25 111,086 -4.00(-19.75%)
Feb 09, 2023 19.32 21.23 18.37 20.25 74,923 +1.12(+5.85%)
Feb 08, 2023 16.50 19.13 15.59 19.13 33,266 +2.69(+16.36%)
Feb 07, 2023 15.90 18.00 15.10 16.44 58,447 +0.88(+5.66%)
Feb 06, 2023 15.77 16.18 14.81 15.56 24,392 -0.28(-1.77%)
Feb 03, 2023 15.78 16.88 15.09 15.84 20,332 -0.26(-1.61%)
Feb 02, 2023 16.34 18.19 14.42 16.10 90,454 -0.28(-1.71%)
Feb 01, 2023 14.63 18.18 12.55 16.38 87,829 +1.49(+10.01%)
Jan 31, 2023 13.40 14.93 12.81 14.89 148,687 +1.51(+11.29%)
Jan 30, 2023 12.00 13.39 11.21 13.38 61,232 +1.25(+10.31%)
Jan 27, 2023 13.54 14.16 12.13 12.13 27,726 -1.36(-10.08%)
Jan 26, 2023 11.82 13.78 11.26 13.49 103,711 +1.19(+9.67%)
Jan 25, 2023 10.80 12.50 10.20 12.30 104,028 +1.68(+15.82%)
Jan 24, 2023 10.88 11.45 10.40 10.62 10,701 -0.56(-5.01%)
Jan 23, 2023 10.76 11.69 10.44 11.18 24,241 +0.68(+6.48%)
Jan 20, 2023 10.38 10.50 9.675 10.50 17,652 +0.12(+1.16%)
Jan 19, 2023 10.34 10.60 9.510 10.38 21,227 +0.00(+0.00%)
Jan 18, 2023 9.750 10.38 9.680 10.38 21,040 +0.58(+5.92%)
Jan 17, 2023 8.820 9.800 8.810 9.800 13,820 +0.98(+11.11%)
Jan 13, 2023 9.300 9.340 8.550 8.820 7,988 -0.18(-2.00%)
Jan 12, 2023 9.420 9.729 9.000 9.000 22,567 -0.72(-7.41%)
Jan 11, 2023 9.380 9.730 8.900 9.720 25,644 +0.24(+2.48%)
Jan 10, 2023 9.560 9.610 9.100 9.485 5,503 -0.29(-3.02%)
Jan 09, 2023 9.710 9.780 8.810 9.780 24,840 +0.97(+11.01%)
Jan 06, 2023 8.180 9.103 8.027 8.810 33,828 +0.34(+4.01%)
Jan 05, 2023 8.420 8.936 7.900 8.470 117,943 +0.04(+0.47%)
Jan 04, 2023 8.020 9.210 6.810 8.430 202,420 +0.18(+2.18%)
Jan 03, 2023 8.390 9.285 7.860 8.250 65,439 -0.03(-0.36%)
Dec 30, 2022 7.210 8.500 7.210 8.280 74,150 +1.10(+15.32%)
Dec 29, 2022 7.550 7.550 7.170 7.180 3,150 -0.32(-4.27%)
Dec 28, 2022 8.350 8.350 7.500 7.500 25,812 -0.48(-6.02%)
Dec 27, 2022 8.160 8.510 7.900 7.980 5,025 -0.36(-4.32%)
Dec 23, 2022 8.370 8.530 8.060 8.340 5,833 +0.02(+0.24%)
Dec 22, 2022 8.260 8.850 8.060 8.320 12,821 -0.27(-3.14%)
Dec 21, 2022 8.550 8.750 7.995 8.590 22,533 +0.07(+0.82%)
Dec 20, 2022 7.950 9.790 7.950 8.520 50,701 +0.45(+5.58%)
Dec 19, 2022 9.870 9.870 8.070 8.070 19,557 -3.23(-28.58%)
Dec 16, 2022 8.100 11.30 7.515 11.30 62,024 +3.09(+37.64%)
Dec 15, 2022 8.500 8.710 8.010 8.210 17,899 -0.14(-1.68%)
Dec 14, 2022 8.660 9.650 7.996 8.350 38,376 -0.36(-4.13%)
Dec 13, 2022 9.720 9.720 8.550 8.710 23,840 -0.66(-7.04%)
Dec 12, 2022 8.570 9.650 8.024 9.370 42,038 +0.77(+8.95%)
Dec 09, 2022 8.660 8.990 8.500 8.600 23,881 -0.23(-2.60%)
Dec 08, 2022 8.290 9.425 8.110 8.830 19,612 +0.73(+9.01%)
Dec 07, 2022 9.220 9.220 7.500 8.100 47,280 -0.92(-10.20%)
Dec 06, 2022 10.40 10.40 8.010 9.020 43,081 -0.78(-7.96%)
Dec 05, 2022 12.82 13.30 9.000 9.800 66,152 -3.48(-26.20%)
Dec 02, 2022 13.51 13.95 12.79 13.28 20,409 -0.23(-1.70%)
Dec 01, 2022 13.39 13.95 11.99 13.51 24,635 +0.08(+0.60%)
Nov 30, 2022 13.23 14.94 12.91 13.43 55,515 -0.23(-1.68%)
Nov 29, 2022 12.60 13.75 12.12 13.66 68,909 +1.56(+12.89%)
Nov 28, 2022 10.60 12.50 10.60 12.10 77,276 +1.64(+15.68%)
Nov 25, 2022 10.20 10.46 10.20 10.46 16,345 +0.25(+2.45%)
Nov 23, 2022 10.09 11.12 9.650 10.21 101,243 +1.04(+11.34%)
Nov 22, 2022 8.880 10.70 8.880 9.170 81,005 +0.33(+3.68%)
Nov 21, 2022 10.01 10.40 8.800 8.844 39,226 -1.51(-14.55%)
Nov 18, 2022 10.10 10.97 9.800 10.35 102,949 +0.31(+3.09%)
Nov 17, 2022 9.760 10.26 9.550 10.04 21,013 -0.20(-1.95%)
Nov 16, 2022 8.920 10.80 8.920 10.24 80,318 +1.10(+12.04%)
Nov 15, 2022 9.470 9.500 8.860 9.140 15,876 +0.34(+3.86%)
Nov 14, 2022 10.10 10.63 8.200 8.800 90,829 -0.65(-6.88%)
Nov 11, 2022 9.020 10.09 9.020 9.450 25,017 +0.15(+1.61%)
Nov 10, 2022 8.670 9.990 8.600 9.300 63,481 +0.95(+11.38%)
Nov 09, 2022 8.530 9.294 8.000 8.350 4,176 -0.41(-4.68%)
Nov 08, 2022 8.100 9.990 8.100 8.760 125,490 +0.61(+7.48%)
Nov 07, 2022 8.680 9.380 7.810 8.150 34,714 -0.34(-4.00%)
Nov 04, 2022 8.700 9.014 8.200 8.490 36,097 -0.28(-3.17%)
Nov 03, 2022 8.480 9.180 8.480 8.768 47,998 +0.27(+3.15%)
Nov 02, 2022 8.250 8.950 8.110 8.499 20,702 +0.50(+6.24%)
Nov 01, 2022 8.000 8.000 7.790 8.000 3,035 +0.30(+3.90%)
Oct 31, 2022 8.450 8.550 7.540 7.700 17,762 -0.55(-6.67%)
Oct 28, 2022 7.580 8.500 7.200 8.250 18,706 +0.35(+4.43%)
Oct 27, 2022 7.400 8.500 7.220 7.900 37,279 +0.50(+6.76%)
Oct 26, 2022 6.800 7.470 6.800 7.400 2,363 +0.74(+11.11%)
Oct 25, 2022 6.400 6.920 6.200 6.660 7,815 +0.36(+5.71%)
Oct 24, 2022 6.910 6.910 6.300 6.300 4,803 -0.33(-4.98%)
Oct 21, 2022 7.200 7.490 6.630 6.630 10,381 -0.57(-7.92%)
Oct 20, 2022 6.960 7.200 6.950 7.200 1,387 +0.20(+2.86%)
Oct 19, 2022 6.677 7.250 6.677 7.000 3,676 +0.06(+0.86%)
Oct 18, 2022 6.150 7.000 6.150 6.940 11,788 +0.66(+10.51%)
Oct 17, 2022 6.070 6.404 5.800 6.280 8,948 +0.18(+2.95%)
Oct 14, 2022 5.930 6.300 5.500 6.100 18,511 +0.04(+0.66%)
Oct 13, 2022 5.800 6.245 5.700 6.060 8,583 +0.01(+0.17%)
Oct 12, 2022 6.210 6.300 5.700 6.050 4,951 +0.21(+3.59%)
Oct 11, 2022 6.100 6.230 5.360 5.840 14,186 +0.04(+0.69%)
Oct 10, 2022 6.200 6.200 5.715 5.800 3,515 -0.05(-0.85%)
Oct 07, 2022 5.536 5.850 5.536 5.850 744 +0.75(+14.71%)
Oct 06, 2022 5.100 5.200 5.100 5.100 574 -0.43(-7.78%)
Oct 05, 2022 5.500 6.000 5.400 5.530 16,448 -0.47(-7.83%)
Oct 04, 2022 5.300 6.000 4.850 6.000 18,129 +0.74(+13.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.