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 )

0.6499 +0.0199 (+3.16%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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 (%)
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%)
Dec 01, 2023 1.740 1.800 1.670 1.670 197,485 -0.15(-8.24%)
Nov 30, 2023 1.770 1.820 1.720 1.820 208,289 +0.05(+2.82%)
Nov 29, 2023 1.830 1.840 1.650 1.770 195,452 +0.04(+2.31%)
Nov 28, 2023 1.680 1.800 1.650 1.730 240,790 +0.11(+6.79%)
Nov 27, 2023 1.650 1.750 1.620 1.620 197,465 -0.05(-2.99%)
Nov 24, 2023 1.650 1.760 1.620 1.670 197,771 +0.02(+1.21%)
Nov 22, 2023 1.780 1.780 1.640 1.650 196,926 -0.08(-4.62%)
Nov 21, 2023 1.950 1.950 1.730 1.730 161,765 -0.21(-10.82%)
Nov 20, 2023 2.050 2.050 1.880 1.940 150,812 -0.01(-0.51%)
Nov 17, 2023 1.800 2.010 1.740 1.950 292,932 +0.13(+7.14%)
Nov 16, 2023 1.770 1.855 1.720 1.820 241,144 +0.06(+3.41%)
Nov 15, 2023 1.770 1.840 1.690 1.760 235,315 +0.00(+0.00%)
Nov 14, 2023 1.580 1.760 1.580 1.760 221,200 +0.15(+9.32%)
Nov 13, 2023 1.620 1.700 1.550 1.610 193,287 -0.03(-1.83%)
Nov 10, 2023 1.590 1.655 1.530 1.640 199,539 +0.07(+4.46%)
Nov 09, 2023 1.660 1.660 1.560 1.570 179,257 -0.08(-4.85%)
Nov 08, 2023 1.700 1.730 1.650 1.650 209,558 -0.10(-5.71%)
Nov 07, 2023 1.790 1.840 1.700 1.750 227,645 -0.04(-2.23%)
Nov 06, 2023 1.720 1.800 1.680 1.790 201,656 +0.07(+4.07%)
Nov 03, 2023 1.660 1.780 1.650 1.720 177,376 +0.12(+7.50%)
Nov 02, 2023 1.710 1.774 1.600 1.600 240,395 -0.08(-4.76%)
Nov 01, 2023 1.750 1.830 1.670 1.680 170,216 -0.06(-3.70%)
Oct 31, 2023 1.860 1.950 1.700 1.745 249,767 -0.12(-6.20%)
Oct 30, 2023 2.010 2.010 1.740 1.860 194,615 -0.18(-8.82%)
Oct 27, 2023 2.040 2.040 1.900 2.040 194,505 -0.01(-0.49%)
Oct 26, 2023 2.210 2.210 1.910 2.050 216,678 -0.05(-2.38%)
Oct 25, 2023 2.040 2.140 1.932 2.100 202,335 +0.06(+2.94%)
Oct 24, 2023 1.800 2.150 1.805 2.040 246,505 +0.18(+9.68%)
Oct 23, 2023 1.790 1.950 1.770 1.860 210,533 -0.02(-1.06%)
Oct 20, 2023 1.790 1.990 1.690 1.880 247,702 +0.08(+4.44%)
Oct 19, 2023 1.850 1.980 1.720 1.800 201,146 -0.13(-6.74%)
Oct 18, 2023 2.000 2.000 1.690 1.930 196,359 -0.03(-1.53%)
Oct 17, 2023 1.600 2.000 1.530 1.960 256,933 +0.19(+10.73%)
Oct 16, 2023 1.820 2.000 1.630 1.770 203,488 -0.11(-5.85%)
Oct 13, 2023 1.600 1.890 1.490 1.880 192,130 +0.21(+12.91%)
Oct 12, 2023 1.660 1.699 1.590 1.665 8,750 +0.06(+4.06%)
Oct 11, 2023 1.642 1.642 1.560 1.600 2,985 -0.06(-3.61%)
Oct 10, 2023 1.540 1.660 1.540 1.660 1,950 +0.09(+5.73%)
Oct 09, 2023 1.680 1.680 1.547 1.570 1,395 -0.08(-4.85%)
Oct 06, 2023 1.510 1.710 1.510 1.650 10,573 +0.07(+4.57%)
Oct 05, 2023 1.570 1.600 1.540 1.578 1,931 +0.02(+1.00%)
Oct 04, 2023 1.460 1.700 1.460 1.562 2,815 -0.06(-3.57%)
Oct 03, 2023 1.790 1.790 1.620 1.620 3,372 -0.16(-8.99%)
Oct 02, 2023 1.900 1.900 1.780 1.780 2,227 +0.01(+0.56%)
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%)
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.