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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	2.830	2.902	2.710	2.760	29,305	-0.16(-5.48%)
May 30, 2023	3.020	3.210	2.850	2.920	22,963	-0.10(-3.31%)
May 26, 2023	3.220	3.271	2.940	3.020	58,195	-0.16(-5.03%)
May 25, 2023	3.200	3.330	3.065	3.180	19,229	-0.03(-0.93%)
May 24, 2023	3.140	3.270	3.060	3.210	31,531	+0.07(+2.23%)
May 23, 2023	3.710	3.760	2.930	3.140	513,408	-0.57(-15.36%)
May 22, 2023	3.340	4.190	3.250	3.710	668,298	+0.27(+7.85%)
May 19, 2023	3.710	3.768	3.400	3.440	45,330	-0.30(-8.02%)
May 18, 2023	3.800	3.950	3.650	3.740	45,868	-0.13(-3.36%)
May 17, 2023	3.950	4.211	3.720	3.870	230,358	-0.19(-4.68%)
May 16, 2023	3.850	5.160	3.680	4.060	692,512	+0.21(+5.45%)
May 15, 2023	4.300	4.367	3.680	3.850	150,779	-0.35(-8.33%)
May 12, 2023	2.950	4.956	2.860	4.200	1,733,359	+1.14(+37.25%)
May 11, 2023	3.040	3.135	2.950	3.060	15,513	+0.02(+0.66%)
May 10, 2023	3.040	3.280	3.040	3.040	21,446	-0.25(-7.60%)
May 09, 2023	3.120	3.290	2.850	3.290	46,257	+0.07(+2.17%)
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%)
Oct 03, 2022	5.950	6.240	5.232	5.265	1,939	-0.74(-12.25%)
Sep 30, 2022	6.100	6.250	5.300	6.000	14,206	+0.03(+0.50%)
Sep 28, 2022				5.970	32	+0.34(+6.04%)
Sep 27, 2022	5.500	5.630	5.420	5.630	2,600	+0.43(+8.27%)
Sep 26, 2022	5.990	5.990	5.110	5.200	10,571	-0.83(-13.76%)
Sep 23, 2022	6.404	6.404	6.010	6.030	7,552	-0.26(-4.13%)
Sep 22, 2022	6.100	6.400	6.095	6.290	14,466	+0.07(+1.13%)
Sep 21, 2022	6.050	6.850	6.010	6.220	38,699	+0.22(+3.67%)
Sep 20, 2022	5.520	6.750	5.520	6.000	15,984	+0.28(+4.90%)
Sep 19, 2022	5.200	5.750	5.200	5.720	14,664	+0.57(+11.07%)
Sep 16, 2022	5.197	5.250	4.688	5.150	8,746	+0.06(+1.18%)
Sep 15, 2022	5.150	5.200	4.700	5.090	6,945	-0.16(-3.05%)
Sep 14, 2022	4.618	5.269	4.618	5.250	22,251	+0.85(+19.32%)
Sep 13, 2022	4.061	4.450	4.061	4.400	981	+0.27(+6.54%)
Sep 12, 2022	4.120	4.130	4.100	4.130	2,390	+0.01(+0.24%)
Sep 09, 2022	4.140	4.140	4.110	4.120	797	-0.08(-1.90%)
Sep 08, 2022	4.260	4.370	4.100	4.200	3,749	-0.17(-4.00%)
Sep 07, 2022	4.300	4.698	4.300	4.375	3,522	-0.13(-2.89%)
Sep 06, 2022	4.420	4.614	4.310	4.505	3,353	-0.17(-3.74%)
Sep 02, 2022	4.900	5.200	4.300	4.680	54,298	-0.07(-1.47%)
Sep 01, 2022	3.960	4.950	3.960	4.750	49,185	+0.95(+25.00%)
Aug 31, 2022	3.700	3.890	3.536	3.800	10,359	+0.49(+14.81%)
Aug 30, 2022	3.420	3.458	3.290	3.310	4,943	-0.09(-2.65%)
Aug 29, 2022	3.690	3.690	3.249	3.400	2,962	-0.24(-6.59%)
Aug 26, 2022	3.680	3.900	3.638	3.640	2,153	-0.17(-4.46%)
Aug 25, 2022	3.970	3.999	3.630	3.810	2,219	+0.13(+3.53%)
Aug 24, 2022	3.950	3.950	3.590	3.680	2,440	-0.31(-7.77%)
Aug 23, 2022	3.670	3.990	3.510	3.990	20,260	+0.44(+12.39%)
Aug 22, 2022	3.650	3.990	3.550	3.550	10,588	-0.05(-1.25%)
Aug 19, 2022	3.550	3.800	3.520	3.595	18,317	+0.12(+3.60%)
Aug 18, 2022	3.770	3.780	3.420	3.470	12,789	-0.19(-5.19%)
Aug 17, 2022	3.890	4.140	3.650	3.660	22,634	+0.06(+1.67%)
Aug 16, 2022	3.570	4.150	3.570	3.600	24,423	-0.22(-5.76%)
Aug 15, 2022	3.810	4.200	3.525	3.820	29,182	+0.02(+0.53%)
Aug 12, 2022	3.740	4.072	3.600	3.800	35,597	+0.10(+2.70%)
Aug 11, 2022	3.560	4.300	3.560	3.700	24,644	+0.13(+3.54%)
Aug 10, 2022	3.600	3.728	3.340	3.574	23,457	-0.02(-0.46%)
Aug 09, 2022	4.200	4.200	3.550	3.590	87,390	-0.73(-16.90%)
Aug 08, 2022	4.680	4.870	4.050	4.320	107,704	-0.26(-5.68%)
Aug 05, 2022	4.480	5.607	4.030	4.580	297,265	+0.07(+1.55%)
Aug 04, 2022	4.690	5.350	3.810	4.510	159,318	-0.49(-9.80%)
Aug 03, 2022	5.690	6.198	4.500	5.000	344,923	-2.07(-29.28%)
Aug 02, 2022	4.880	10.18	4.570	7.070	1,618,978	+2.04(+40.56%)
Aug 01, 2022	4.740	6.250	4.500	5.030	45,491	+0.29(+6.12%)
Jul 29, 2022	3.350	4.750	3.300	4.740	62,826	+1.36(+40.24%)
Jul 28, 2022	3.090	3.900	3.090	3.380	31,965	+0.43(+14.58%)
Jul 27, 2022	2.770	2.950	2.770	2.950	1,170	+0.35(+13.42%)
Jul 26, 2022	2.604	2.604	2.600	2.601	1,007	-0.39(-13.01%)
Jul 25, 2022	2.990	2.990	2.990	2.990	818	+0.11(+3.69%)
Jul 22, 2022	4.680	4.680	2.870	2.884	17,145	-1.97(-40.55%)
Jul 21, 2022	4.850	4.850	4.840	4.850	635	-0.08(-1.72%)
Jul 20, 2022	4.935	4.935	4.935	4.935	262	-0.10(-1.89%)
Jul 19, 2022	5.030	5.030	5.030	5.030	281	-0.14(-2.71%)
Jul 14, 2022				5.170	126	-0.56(-9.77%)
Jul 12, 2022				5.730	17	-0.22(-3.70%)
Jul 11, 2022	5.950	5.950	5.950	5.950	116	+0.50(+9.17%)
Jul 08, 2022	5.950	5.950	5.450	5.450	911	-0.04(-0.72%)
Jul 07, 2022	5.489	5.489	5.489	5.489	502	+0.06(+1.09%)
Jul 06, 2022	5.430	5.430	5.430	5.430	254	-0.17(-3.04%)
Jul 01, 2022				5.600	2	+0.30(+5.66%)
Jun 27, 2022				5.300	3	-0.48(-8.30%)
Jun 24, 2022	5.790	5.790	5.780	5.780	1,610	-0.22(-3.67%)
Jun 23, 2022	6.000	6.000	6.000	6.000	363	-0.13(-2.12%)
Jun 22, 2022	5.650	6.130	5.650	6.130	626	+0.66(+12.07%)
Jun 21, 2022	5.470	5.470	5.470	5.470	920	-0.69(-11.20%)
Jun 15, 2022				6.160	13	+0.76(+14.07%)
Jun 14, 2022	5.070	5.400	5.070	5.400	1,667	-0.09(-1.64%)
Jun 13, 2022	5.710	5.750	5.140	5.490	1,674	-0.49(-8.19%)
Jun 10, 2022	5.450	5.980	5.390	5.980	1,785	+0.46(+8.33%)
Jun 09, 2022	5.610	5.784	5.520	5.520	841	+0.02(+0.36%)
Jun 08, 2022	5.250	5.500	5.151	5.500	3,507	+0.37(+7.21%)
Jun 07, 2022	5.440	5.440	5.130	5.130	490	-0.67(-11.55%)
Jun 02, 2022				5.800	67	-0.27(-4.45%)

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.