Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.040 +0.020 (+1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 26, 2024 1.000 1.040 0.9801 1.020 208,924 +0.01(+0.99%)
Sep 25, 2024 1.000 1.020 0.9676 1.010 121,648 +0.00(+0.00%)
Sep 24, 2024 1.010 1.050 0.9608 1.010 470,149 -0.02(-1.94%)
Sep 23, 2024 1.080 1.080 0.9802 1.030 727,282 +0.02(+1.48%)
Sep 20, 2024 1.090 1.100 1.002 1.015 78,965 -0.02(-1.46%)
Sep 19, 2024 1.030 1.040 0.9500 1.030 114,930 +0.00(+0.00%)
Sep 18, 2024 1.100 1.240 1.000 1.030 1,491,904 -0.08(-7.21%)
Sep 17, 2024 1.110 1.120 1.090 1.110 52,130 +0.02(+1.83%)
Sep 16, 2024 1.080 1.140 1.070 1.090 96,328 +0.02(+1.87%)
Sep 13, 2024 1.050 1.160 1.030 1.070 281,828 +0.05(+4.90%)
Sep 12, 2024 1.080 1.150 1.000 1.020 151,884 -0.09(-8.11%)
Sep 11, 2024 1.080 1.195 1.070 1.110 190,441 +0.04(+3.74%)
Sep 10, 2024 1.010 1.140 0.9800 1.070 143,605 +0.04(+3.88%)
Sep 09, 2024 1.000 1.030 0.9300 1.030 1,029,432 +0.02(+1.48%)
Sep 06, 2024 1.030 1.040 0.9382 1.015 610,208 -0.03(-2.40%)
Sep 05, 2024 0.9800 1.050 0.9401 1.040 521,827 +0.03(+2.97%)
Sep 04, 2024 0.9500 1.040 0.9073 1.010 306,479 +0.04(+4.33%)
Sep 03, 2024 0.8900 1.010 0.8868 0.9681 585,385 +0.05(+5.90%)
Aug 30, 2024 0.9030 0.9950 0.8800 0.9142 180,777 +0.03(+3.95%)
Aug 29, 2024 0.9000 0.9249 0.8000 0.8795 139,054 -0.02(-2.05%)
Aug 28, 2024 1.110 1.260 0.8700 0.8979 3,326,740 -0.22(-19.83%)
Aug 27, 2024 0.8300 1.120 0.7800 1.120 2,968,087 +0.28(+33.33%)
Aug 26, 2024 0.7500 0.8790 0.7350 0.8400 940,169 +0.11(+15.21%)
Aug 23, 2024 0.6917 0.7636 0.6917 0.7291 108,394 +0.02(+2.98%)
Aug 22, 2024 0.6999 0.7200 0.6800 0.7080 82,996 +0.02(+3.25%)
Aug 21, 2024 0.6623 0.6989 0.6600 0.6857 162,582 +0.02(+2.80%)
Aug 20, 2024 0.6500 0.6750 0.6502 0.6670 70,810 +0.01(+0.98%)
Aug 19, 2024 0.6600 0.6800 0.6424 0.6605 107,914 +0.01(+0.87%)
Aug 16, 2024 0.6500 0.6700 0.6403 0.6548 201,582 +0.01(+1.16%)
Aug 15, 2024 0.6600 0.6600 0.6350 0.6473 99,828 +0.00(+0.42%)
Aug 14, 2024 0.6410 0.6667 0.6410 0.6446 78,657 -0.02(-2.78%)
Aug 13, 2024 0.6600 0.6799 0.6507 0.6630 54,132 +0.00(+0.45%)
Aug 12, 2024 0.6700 0.6870 0.6510 0.6600 144,918 -0.02(-3.51%)
Aug 09, 2024 0.6366 0.6900 0.6366 0.6840 122,654 +0.03(+4.28%)
Aug 08, 2024 0.6600 0.6800 0.6400 0.6559 118,474 +0.02(+3.78%)
Aug 07, 2024 0.6800 0.7249 0.6320 0.6320 350,971 -0.08(-11.55%)
Aug 06, 2024 0.6800 0.7689 0.6499 0.7145 359,151 +0.04(+6.25%)
Aug 05, 2024 0.6960 0.7000 0.6179 0.6725 743,627 -0.15(-17.99%)
Aug 02, 2024 0.8600 0.9267 0.8200 0.8200 802,685 -0.10(-10.87%)
Aug 01, 2024 0.9000 0.9890 0.8700 0.9200 2,330,908 -0.10(-9.80%)
Jul 31, 2024 1.260 1.470 0.9410 1.020 61,013,296 -0.01(-0.97%)
Jul 30, 2024 1.030 1.050 1.000 1.030 19,357 +0.01(+0.98%)
Jul 29, 2024 1.000 1.070 1.000 1.020 17,267 +0.00(+0.00%)
Jul 26, 2024 1.010 1.020 0.9900 1.020 13,299 +0.00(+0.00%)
Jul 25, 2024 1.060 1.060 0.9800 1.020 9,548 -0.01(-0.95%)
Jul 24, 2024 1.032 1.060 0.9800 1.030 23,491 +0.02(+1.96%)
Jul 23, 2024 0.9700 1.018 0.9700 1.010 18,119 +0.03(+3.05%)
Jul 22, 2024 0.9500 1.010 0.9101 0.9801 27,661 +0.02(+2.08%)
Jul 19, 2024 0.9700 1.020 0.9303 0.9601 75,248 -0.03(-3.01%)
Jul 18, 2024 0.9600 1.010 0.9600 0.9899 56,138 +0.03(+3.11%)
Jul 17, 2024 0.9700 0.9800 0.9400 0.9600 16,789 +0.03(+3.00%)
Jul 16, 2024 0.9800 0.9999 0.9300 0.9320 11,487 +0.02(+2.64%)
Jul 15, 2024 0.9344 0.9344 0.9079 0.9080 21,066 -0.03(-2.89%)
Jul 12, 2024 0.9300 0.9700 0.9200 0.9350 21,911 -0.00(-0.27%)
Jul 11, 2024 0.9900 0.9995 0.9200 0.9375 9,639 -0.03(-3.52%)
Jul 10, 2024 0.9700 1.010 0.9200 0.9717 41,922 +0.00(+0.18%)
Jul 09, 2024 0.9748 1.020 0.9524 0.9700 62,324 -0.01(-1.02%)
Jul 08, 2024 0.9100 0.9800 0.9100 0.9800 48,246 +0.05(+5.47%)
Jul 05, 2024 0.9150 0.9422 0.8700 0.9292 62,924 +0.04(+4.40%)
Jul 03, 2024 0.9599 0.9599 0.8803 0.8900 26,436 -0.08(-8.25%)
Jul 02, 2024 0.9430 0.9700 0.8500 0.9700 118,510 -0.02(-2.32%)
Jul 01, 2024 0.8900 1.050 0.8700 0.9930 1,131,723 +0.14(+16.56%)
Jun 28, 2024 0.8702 0.9020 0.8317 0.8519 58,319 -0.02(-2.27%)
Jun 27, 2024 0.8702 0.9000 0.8702 0.8717 14,945 -0.02(-1.84%)
Jun 26, 2024 0.9000 0.9210 0.8393 0.8880 168,628 +0.01(+1.49%)
Jun 25, 2024 0.8460 0.9200 0.8460 0.8750 91,808 +0.01(+1.28%)
Jun 24, 2024 0.8563 0.8988 0.8300 0.8639 137,152 +0.05(+5.92%)
Jun 21, 2024 0.8590 0.8710 0.8150 0.8156 53,595 -0.02(-2.34%)
Jun 20, 2024 0.8000 0.8900 0.7800 0.8351 133,803 +0.00(+0.01%)
Jun 18, 2024 0.7800 0.8700 0.7780 0.8350 123,995 +0.06(+7.74%)
Jun 17, 2024 0.7500 0.7974 0.7300 0.7750 80,169 +0.06(+8.77%)
Jun 14, 2024 0.7700 0.7701 0.7125 0.7125 32,955 -0.06(-7.47%)
Jun 13, 2024 0.8200 0.8650 0.7044 0.7700 397,036 +0.01(+1.26%)
Jun 12, 2024 0.7000 0.7950 0.6981 0.7604 181,839 +0.05(+6.50%)
Jun 11, 2024 0.7100 0.7400 0.6941 0.7140 16,602 +0.00(+0.14%)
Jun 10, 2024 0.7200 0.7501 0.7050 0.7130 87,126 -0.03(-4.10%)
Jun 07, 2024 0.7000 0.8100 0.6904 0.7435 238,336 +0.01(+1.85%)
Jun 06, 2024 0.6600 0.7501 0.6502 0.7300 309,245 +0.08(+12.31%)
Jun 05, 2024 0.6500 0.6600 0.6300 0.6500 13,683 +0.00(+0.63%)
Jun 04, 2024 0.6450 0.6600 0.6426 0.6459 9,307 +0.01(+0.91%)
Jun 03, 2024 0.6402 0.6800 0.6400 0.6401 25,195 -0.01(-2.26%)
May 31, 2024 0.6500 0.6550 0.6401 0.6549 23,600 +0.00(+0.75%)
May 30, 2024 0.6406 0.6500 0.6311 0.6500 23,127 +0.01(+1.48%)
May 29, 2024 0.6700 0.6700 0.6300 0.6405 50,309 -0.03(-4.26%)
May 28, 2024 0.6416 0.6700 0.6402 0.6690 35,699 +0.02(+2.94%)
May 24, 2024 0.6400 0.6526 0.6320 0.6499 48,675 +0.02(+3.16%)
May 23, 2024 0.7201 0.7262 0.6300 0.6300 112,697 -0.10(-14.17%)
May 22, 2024 0.7201 0.7699 0.7020 0.7340 28,908 -0.03(-3.41%)
May 21, 2024 0.7400 0.7600 0.7303 0.7599 21,520 -0.01(-1.27%)
May 20, 2024 0.7800 0.7810 0.7300 0.7697 48,813 -0.01(-0.68%)
May 17, 2024 0.7502 0.7932 0.7451 0.7750 77,383 +0.04(+4.73%)
May 16, 2024 0.7300 0.7400 0.6910 0.7400 18,645 +0.00(+0.38%)
May 15, 2024 0.7400 0.7400 0.7006 0.7372 35,385 -0.01(-1.71%)
May 14, 2024 0.7101 0.7500 0.7100 0.7500 18,491 +0.02(+2.74%)
May 13, 2024 0.7100 0.7300 0.7005 0.7300 26,181 +0.02(+2.69%)
May 10, 2024 0.7300 0.7302 0.7015 0.7109 12,368 -0.03(-3.79%)
May 09, 2024 0.7100 0.7600 0.7020 0.7389 33,747 +0.03(+3.65%)
May 08, 2024 0.7579 0.7579 0.7000 0.7129 20,336 -0.05(-6.01%)
May 07, 2024 0.6900 0.8185 0.6779 0.7585 158,738 +0.08(+11.89%)
May 06, 2024 0.6800 0.6800 0.6600 0.6779 13,503 -0.00(-0.70%)
May 03, 2024 0.6900 0.7020 0.6456 0.6827 26,724 -0.01(-1.13%)
May 02, 2024 0.6790 0.6989 0.6790 0.6905 7,487 +0.01(+0.80%)
May 01, 2024 0.6900 0.6900 0.6611 0.6850 11,333 -0.00(-0.58%)
Apr 30, 2024 0.6901 0.6901 0.6557 0.6890 27,514 -0.00(-0.14%)
Apr 29, 2024 0.7010 0.7199 0.6801 0.6900 15,932 +0.01(+1.58%)
Apr 26, 2024 0.7090 0.7098 0.6100 0.6793 31,883 +0.02(+2.77%)
Apr 25, 2024 0.6708 0.7044 0.6605 0.6610 22,685 -0.01(-1.46%)
Apr 24, 2024 0.6800 0.6800 0.6300 0.6708 30,142 -0.01(-1.67%)
Apr 23, 2024 0.6500 0.7350 0.6200 0.6822 117,318 +0.05(+7.23%)
Apr 22, 2024 0.6401 0.6500 0.6012 0.6362 19,092 -0.00(-0.53%)
Apr 19, 2024 0.6033 0.6498 0.6033 0.6396 12,955 +0.01(+1.48%)
Apr 18, 2024 0.6153 0.6303 0.6078 0.6303 14,091 +0.02(+3.33%)
Apr 17, 2024 0.6012 0.6500 0.6012 0.6100 29,412 -0.02(-3.17%)
Apr 16, 2024 0.6600 0.6700 0.6010 0.6300 39,804 -0.03(-4.59%)
Apr 15, 2024 0.6900 0.6902 0.6603 0.6603 63,103 -0.04(-5.10%)
Apr 12, 2024 0.7100 0.7100 0.6810 0.6958 25,554 -0.01(-2.00%)
Apr 11, 2024 0.7100 0.7100 0.6800 0.7100 16,736 +0.00(+0.57%)
Apr 10, 2024 0.7255 0.7255 0.6900 0.7060 15,646 -0.01(-1.40%)
Apr 09, 2024 0.7300 0.7300 0.6901 0.7160 22,092 +0.02(+2.30%)
Apr 08, 2024 0.8200 0.8200 0.6800 0.6999 36,558 +0.03(+4.46%)
Apr 05, 2024 0.7200 0.7200 0.6600 0.6700 43,343 -0.02(-2.76%)
Apr 04, 2024 0.7000 0.7127 0.6890 0.6890 32,327 +0.00(+0.00%)
Apr 03, 2024 0.7200 0.7301 0.6773 0.6890 61,786 -0.04(-5.85%)
Apr 02, 2024 0.7310 0.7500 0.7300 0.7318 18,734 +0.00(+0.25%)
Apr 01, 2024 0.7400 0.7750 0.7300 0.7300 17,571 -0.01(-1.08%)
Mar 28, 2024 0.7900 0.7930 0.7376 0.7380 19,888 -0.04(-5.38%)
Mar 27, 2024 0.7400 0.7900 0.7340 0.7800 21,661 +0.04(+5.23%)
Mar 26, 2024 0.7900 0.7900 0.7412 0.7412 52,845 -0.04(-4.85%)
Mar 25, 2024 0.8115 0.8130 0.7750 0.7790 41,532 -0.00(-0.13%)
Mar 22, 2024 0.8300 0.8400 0.7800 0.7800 114,617 -0.06(-6.60%)
Mar 21, 2024 0.8000 0.9000 0.7600 0.8351 386,360 +0.07(+9.48%)
Mar 20, 2024 0.7800 0.8100 0.7400 0.7628 127,803 -0.01(-1.40%)
Mar 19, 2024 0.8000 0.8000 0.7650 0.7736 49,796 -0.02(-2.08%)
Mar 18, 2024 0.8200 0.8351 0.7800 0.7900 135,736 -0.01(-1.25%)
Mar 15, 2024 0.7900 0.8163 0.7800 0.8000 63,917 +0.03(+3.23%)
Mar 14, 2024 0.7630 0.7900 0.7389 0.7750 197,431 +0.02(+3.31%)
Mar 13, 2024 0.7595 0.7750 0.7379 0.7502 82,931 +0.00(+0.00%)
Mar 12, 2024 0.7400 0.7800 0.7200 0.7502 217,466 +0.02(+2.21%)
Mar 11, 2024 0.7200 0.7340 0.6903 0.7340 55,379 +0.00(+0.53%)
Mar 08, 2024 0.7600 0.7600 0.7100 0.7301 125,540 -0.03(-3.92%)
Mar 07, 2024 0.7262 0.7636 0.7200 0.7599 97,647 +0.02(+2.69%)
Mar 06, 2024 0.7042 0.7500 0.7042 0.7400 198,963 +0.03(+4.23%)
Mar 05, 2024 0.6887 0.7200 0.6612 0.7100 154,312 +0.00(+0.00%)
Mar 04, 2024 0.6900 0.7100 0.6400 0.7100 190,185 +0.02(+2.91%)
Mar 01, 2024 0.7140 0.7140 0.6800 0.6899 55,721 -0.01(-2.11%)
Feb 29, 2024 0.7200 0.7276 0.6809 0.7048 84,462 -0.02(-3.13%)
Feb 28, 2024 0.7300 0.7350 0.7000 0.7276 79,626 -0.02(-2.99%)
Feb 27, 2024 0.7200 0.7500 0.7200 0.7500 48,515 +0.01(+1.49%)
Feb 26, 2024 0.6800 0.7399 0.6800 0.7390 96,272 +0.05(+6.85%)
Feb 23, 2024 0.7010 0.7186 0.6698 0.6916 248,849 -0.03(-3.76%)
Feb 22, 2024 0.7656 0.7700 0.7012 0.7186 330,320 -0.05(-6.74%)
Feb 21, 2024 0.8000 0.8001 0.7480 0.7705 425,808 -0.05(-6.04%)
Feb 20, 2024 0.8800 0.8900 0.8012 0.8200 612,545 -0.08(-8.42%)
Feb 16, 2024 0.9000 0.9428 0.8622 0.8954 896,663 -0.02(-2.67%)
Feb 15, 2024 1.240 1.260 0.8800 0.9200 17,065,834 -0.19(-17.12%)
Feb 14, 2024 0.9100 1.150 0.9100 1.110 721,280 +0.21(+22.65%)
Feb 13, 2024 0.9202 0.9600 0.9050 0.9050 235,537 -0.02(-2.18%)
Feb 12, 2024 0.9305 0.9700 0.9050 0.9252 239,798 -0.06(-6.43%)
Feb 09, 2024 1.050 1.050 0.9512 0.9888 204,152 +0.04(+3.97%)
Feb 08, 2024 0.9900 0.9900 0.9462 0.9510 315,150 -0.01(-0.82%)
Feb 07, 2024 0.9906 1.010 0.9500 0.9589 151,812 -0.00(-0.11%)
Feb 06, 2024 1.000 1.040 0.9508 0.9600 334,350 -0.01(-1.15%)
Feb 05, 2024 1.000 1.070 0.9602 0.9712 238,905 -0.03(-2.88%)
Feb 02, 2024 0.9900 1.040 0.9700 1.000 218,419 -0.03(-2.91%)
Feb 01, 2024 1.000 1.040 0.9500 1.030 236,870 +0.03(+3.00%)
Jan 31, 2024 1.020 1.050 0.9400 1.000 219,325 -0.04(-3.85%)
Jan 30, 2024 0.9500 1.050 0.9219 1.040 206,910 +0.11(+11.84%)
Jan 29, 2024 0.9001 0.9360 0.8974 0.9299 224,536 +0.03(+3.30%)
Jan 26, 2024 0.9000 0.9731 0.9000 0.9002 217,404 -0.00(-0.22%)
Jan 25, 2024 0.9100 0.9305 0.8800 0.9022 230,818 -0.01(-0.56%)
Jan 24, 2024 0.8827 0.9481 0.8827 0.9073 230,172 +0.01(+0.59%)
Jan 23, 2024 0.8900 0.9600 0.8700 0.9020 240,837 +0.01(+1.23%)
Jan 22, 2024 0.9021 0.9888 0.8623 0.8910 228,305 -0.01(-1.22%)
Jan 19, 2024 0.8800 1.000 0.8500 0.9020 239,137 +0.02(+2.27%)
Jan 18, 2024 0.9400 0.9400 0.8820 0.8820 212,264 -0.03(-3.64%)
Jan 17, 2024 0.9099 0.9406 0.8683 0.9153 284,015 +0.04(+4.97%)
Jan 16, 2024 0.9310 0.9900 0.8500 0.8720 220,214 -0.10(-10.11%)
Jan 12, 2024 1.070 1.070 0.9701 0.9701 133,112 -0.04(-3.95%)
Jan 11, 2024 1.020 1.090 1.000 1.010 228,361 -0.03(-2.88%)
Jan 10, 2024 1.020 1.072 1.010 1.040 148,511 +0.00(+0.00%)
Jan 09, 2024 1.070 1.120 1.020 1.040 233,691 -0.02(-1.89%)
Jan 08, 2024 1.150 1.200 1.020 1.060 138,988 -0.11(-9.40%)
Jan 05, 2024 1.280 1.310 1.120 1.170 188,689 -0.06(-4.88%)
Jan 04, 2024 1.290 1.290 1.180 1.230 183,643 -0.05(-3.91%)
Jan 03, 2024 1.400 1.460 1.250 1.280 209,016 -0.12(-8.57%)
Jan 02, 2024 1.500 1.540 1.350 1.400 155,540 -0.08(-5.41%)
Dec 29, 2023 1.710 1.750 1.330 1.480 654,776 -0.31(-17.32%)
Dec 28, 2023 2.580 2.604 1.730 1.790 548,952 -0.92(-33.95%)
Dec 27, 2023 2.260 2.810 2.260 2.710 607,342 +0.42(+18.34%)
Dec 26, 2023 2.110 2.360 2.100 2.290 114,985 +0.12(+5.53%)
Dec 22, 2023 2.200 2.380 2.091 2.170 514,008 -0.11(-4.82%)
Dec 21, 2023 2.470 2.530 2.210 2.280 827,472 -0.20(-8.06%)
Dec 20, 2023 2.250 2.670 2.170 2.480 373,055 +0.16(+6.90%)
Dec 19, 2023 2.280 2.360 2.110 2.320 335,027 +0.10(+4.50%)
Dec 18, 2023 2.450 2.510 2.150 2.220 846,027 -0.16(-6.72%)
Dec 15, 2023 2.270 2.490 2.100 2.380 668,161 +0.11(+4.85%)
Dec 14, 2023 1.960 2.400 1.900 2.270 583,480 +0.26(+12.94%)
Dec 13, 2023 1.770 2.100 1.690 2.010 473,100 +0.26(+14.86%)
Dec 12, 2023 1.750 1.774 1.630 1.750 387,238 +0.09(+5.42%)
Dec 11, 2023 1.650 1.770 1.590 1.660 335,525 +0.00(+0.00%)
Dec 08, 2023 1.680 1.700 1.600 1.660 282,869 -0.02(-1.19%)
Dec 07, 2023 1.670 1.690 1.620 1.680 178,124 +0.01(+0.60%)
Dec 06, 2023 1.670 1.730 1.600 1.670 197,944 +0.07(+4.37%)
Dec 05, 2023 1.690 1.700 1.600 1.600 238,944 -0.12(-6.98%)
Dec 04, 2023 1.640 1.770 1.640 1.720 206,802 +0.05(+2.99%)
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.