Nanhua Instruments Co. Ltd. Class A 300417
SZSE · China · Electronic Technology
CNY 12.04-0.20 (-1.63%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 242 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 12.04 | -1.63% | CNY 12.28 | CNY 12.60 | CNY 12.01 | 2.59M |
| 2026-09-29 | CNY 12.24 | +1.58% | CNY 12.05 | CNY 12.38 | CNY 11.84 | 2.99M |
| 2026-09-28 | CNY 12.05 | -1.47% | CNY 12.22 | CNY 12.29 | CNY 11.84 | 3.50M |
| 2026-09-24 | CNY 12.23 | +1.49% | CNY 11.97 | CNY 12.32 | CNY 11.95 |
| 3.53M |
| 2026-09-23 | CNY 12.05 | +1.18% | CNY 11.86 | CNY 12.13 | CNY 11.64 | 3.22M |
| 2026-09-22 | CNY 11.91 | +2.32% | CNY 11.69 | CNY 12.05 | CNY 11.65 | 4.55M |
| 2026-09-21 | CNY 11.64 | +2.46% | CNY 11.28 | CNY 11.71 | CNY 11.28 | 3.25M |
| 2026-09-18 | CNY 11.36 | +1.34% | CNY 11.26 | CNY 11.59 | CNY 11.19 | 3.67M |
| 2026-09-17 | CNY 11.21 | +0.54% | CNY 11.15 | CNY 11.28 | CNY 10.82 | 3.88M |
| 2026-09-16 | CNY 11.15 | +2.11% | CNY 10.90 | CNY 11.24 | CNY 10.80 | 3.74M |
| 2026-09-15 | CNY 10.92 | -4.29% | CNY 11.40 | CNY 11.65 | CNY 10.84 | 4.45M |
| 2026-09-14 | CNY 11.41 | +1.06% | CNY 11.17 | CNY 11.62 | CNY 11.11 | 3.60M |
| 2026-09-11 | CNY 11.29 | -2.84% | CNY 11.58 | CNY 11.80 | CNY 11.00 | 4.77M |
| 2026-09-10 | CNY 11.62 | -1.44% | CNY 11.69 | CNY 11.78 | CNY 11.55 | 2.13M |
| 2026-09-09 | CNY 11.79 | -1.42% | CNY 11.89 | CNY 11.98 | CNY 11.72 | 2.61M |
| 2026-09-08 | CNY 11.96 | -0.58% | CNY 12.03 | CNY 12.15 | CNY 11.86 | 2.71M |
| 2026-09-07 | CNY 12.03 | +0.92% | CNY 11.90 | CNY 12.25 | CNY 11.90 | 2.62M |
| 2026-09-04 | CNY 11.92 | +0.93% | CNY 11.81 | CNY 12.11 | CNY 11.76 | 2.81M |
| 2026-09-03 | CNY 11.81 | -2.07% | CNY 12.06 | CNY 12.24 | CNY 11.77 | 3.02M |
| 2026-09-02 | CNY 12.06 | -0.25% | CNY 12.00 | CNY 12.15 | CNY 11.89 | 2.87M |
| 2026-09-01 | CNY 12.09 | +2.63% | CNY 11.76 | CNY 12.20 | CNY 11.69 | 4.76M |
| 2026-08-31 | CNY 11.78 | +3.15% | CNY 11.42 | CNY 11.85 | CNY 11.32 | 3.85M |
| 2026-08-28 | CNY 11.42 | +0.79% | CNY 11.31 | CNY 11.54 | CNY 11.25 | 2.00M |
| 2026-08-27 | CNY 11.33 | -0.87% | CNY 11.45 | CNY 11.58 | CNY 11.28 | 1.98M |
| 2026-08-26 | CNY 11.43 | +0.79% | CNY 11.35 | CNY 11.57 | CNY 11.18 | 2.79M |
| 2026-08-25 | CNY 11.34 | +3.37% | CNY 10.97 | CNY 11.43 | CNY 10.87 | 2.55M |
| 2026-08-24 | CNY 10.97 | -1.17% | CNY 11.09 | CNY 11.24 | CNY 10.83 | 2.23M |
| 2026-08-21 | CNY 11.10 | +0.73% | CNY 10.90 | CNY 11.18 | CNY 10.76 | 2.38M |
| 2026-08-20 | CNY 11.02 | +2.51% | CNY 10.82 | CNY 11.12 | CNY 10.76 | 2.42M |
| 2026-08-19 | CNY 10.75 | -3.67% | CNY 11.10 | CNY 11.10 | CNY 10.68 | 2.62M |
| 2026-08-18 | CNY 11.16 | -0.18% | CNY 11.17 | CNY 11.18 | CNY 11.02 | 2.23M |
| 2026-08-17 | CNY 11.18 | +2.38% | CNY 10.92 | CNY 11.26 | CNY 10.79 | 2.77M |
| 2026-08-14 | CNY 10.92 | +0.92% | CNY 10.84 | CNY 10.94 | CNY 10.73 | 2.08M |
| 2026-08-13 | CNY 10.82 | -2.43% | CNY 11.07 | CNY 11.13 | CNY 10.80 | 2.63M |
| 2026-08-12 | CNY 11.09 | +1.37% | CNY 10.92 | CNY 11.13 | CNY 10.85 | 2.16M |
| 2026-08-11 | CNY 10.94 | 0.00% | CNY 10.90 | CNY 11.06 | CNY 10.71 | 2.69M |
| 2026-08-10 | CNY 10.94 | +3.21% | CNY 10.60 | CNY 10.96 | CNY 10.47 | 2.90M |
| 2026-08-07 | CNY 10.60 | +0.28% | CNY 10.62 | CNY 10.69 | CNY 10.31 | 3.22M |
| 2026-08-06 | CNY 10.57 | +0.09% | CNY 10.57 | CNY 10.73 | CNY 10.44 | 3.10M |
| 2026-08-05 | CNY 10.56 | -1.68% | CNY 10.76 | CNY 10.93 | CNY 10.41 | 3.69M |
| 2026-08-04 | CNY 10.74 | +1.99% | CNY 10.61 | CNY 10.83 | CNY 10.50 | 4.88M |
| 2026-08-03 | CNY 10.53 | +6.80% | CNY 10.18 | CNY 10.56 | CNY 9.90 | 5.03M |
| 2026-07-31 | CNY 9.86 | +2.82% | CNY 9.67 | CNY 10.08 | CNY 9.67 | 3.39M |
| 2026-07-30 | CNY 9.59 | -2.44% | CNY 9.76 | CNY 10.01 | CNY 9.46 | 4.33M |
| 2026-07-29 | CNY 9.83 | +5.59% | CNY 9.29 | CNY 9.93 | CNY 9.27 | 5.53M |
| 2026-07-28 | CNY 9.31 | -0.53% | CNY 9.31 | CNY 9.56 | CNY 9.23 | 3.35M |
| 2026-07-27 | CNY 9.36 | +3.88% | CNY 9.01 | CNY 9.46 | CNY 8.88 | 3.51M |
| 2026-07-24 | CNY 9.01 | -2.17% | CNY 9.30 | CNY 9.31 | CNY 8.83 | 3.28M |
| 2026-07-23 | CNY 9.21 | +4.78% | CNY 8.71 | CNY 9.27 | CNY 8.71 | 4.77M |
| 2026-07-22 | CNY 8.79 | -3.41% | CNY 9.14 | CNY 9.23 | CNY 8.72 | 4.84M |
| 2026-07-21 | CNY 9.10 | +0.89% | CNY 9.01 | CNY 9.25 | CNY 8.36 | 7.14M |
| 2026-07-20 | CNY 9.02 | -4.55% | CNY 9.54 | CNY 9.91 | CNY 8.82 | 6.42M |
| 2026-07-17 | CNY 9.45 | -6.71% | CNY 10.16 | CNY 10.52 | CNY 9.41 | 4.66M |
| 2026-07-16 | CNY 10.13 | -0.20% | CNY 10.13 | CNY 10.46 | CNY 9.95 | 3.15M |
| 2026-07-15 | CNY 10.15 | +0.69% | CNY 10.03 | CNY 10.36 | CNY 9.96 | 3.63M |
| 2026-07-14 | CNY 10.08 | +3.81% | CNY 9.77 | CNY 10.14 | CNY 9.48 | 3.89M |
| 2026-07-13 | CNY 9.71 | -5.64% | CNY 10.25 | CNY 10.25 | CNY 9.71 | 4.33M |
| 2026-07-10 | CNY 10.29 | +1.58% | CNY 10.11 | CNY 10.56 | CNY 9.90 | 4.03M |
| 2026-07-09 | CNY 10.13 | +0.90% | CNY 10.04 | CNY 10.21 | CNY 9.78 | 3.13M |
| 2026-07-08 | CNY 10.04 | -2.05% | CNY 10.23 | CNY 10.30 | CNY 9.89 | 3.40M |
| 2026-07-07 | CNY 10.25 | -2.10% | CNY 10.55 | CNY 10.60 | CNY 10.00 | 4.47M |
| 2026-07-06 | CNY 10.47 | -1.51% | CNY 10.63 | CNY 10.90 | CNY 10.34 | 4.12M |
| 2026-07-03 | CNY 10.63 | +3.20% | CNY 10.38 | CNY 10.87 | CNY 10.30 | 4.08M |
| 2026-07-02 | CNY 10.30 | -2.00% | CNY 10.47 | CNY 11.00 | CNY 10.26 | 4.72M |
| 2026-07-01 | CNY 10.51 | +2.44% | CNY 10.26 | CNY 10.70 | CNY 10.07 | 5.37M |
| 2026-06-30 | CNY 10.26 | +1.38% | CNY 10.15 | CNY 10.39 | CNY 9.95 | 4.95M |
| 2026-06-29 | CNY 10.12 | -0.49% | CNY 10.26 | CNY 10.42 | CNY 9.72 | 5.54M |
| 2026-06-26 | CNY 10.17 | -3.33% | CNY 10.40 | CNY 10.58 | CNY 10.11 | 4.68M |
| 2026-06-25 | CNY 10.52 | -2.95% | CNY 10.84 | CNY 10.90 | CNY 10.43 | 4.32M |
| 2026-06-24 | CNY 10.84 | -4.58% | CNY 11.30 | CNY 11.39 | CNY 10.69 | 3.84M |
| 2026-06-23 | CNY 11.36 | +2.07% | CNY 11.11 | CNY 11.64 | CNY 11.01 | 5.09M |
| 2026-06-22 | CNY 11.13 | +0.91% | CNY 10.91 | CNY 11.18 | CNY 10.38 | 5.40M |
| 2026-06-18 | CNY 11.03 | +0.46% | CNY 10.85 | CNY 11.15 | CNY 10.68 | 5.03M |
| 2026-06-17 | CNY 10.98 | -4.36% | CNY 11.44 | CNY 11.44 | CNY 10.88 | 5.05M |
| 2026-06-16 | CNY 11.48 | +2.41% | CNY 11.11 | CNY 11.55 | CNY 10.85 | 5.28M |
| 2026-06-15 | CNY 11.21 | -0.71% | CNY 11.58 | CNY 11.84 | CNY 11.04 | 6.03M |
| 2026-06-12 | CNY 11.29 | -0.96% | CNY 11.52 | CNY 11.71 | CNY 11.14 | 5.17M |
| 2026-06-11 | CNY 11.40 | -2.48% | CNY 11.66 | CNY 11.75 | CNY 11.10 | 4.08M |
| 2026-06-10 | CNY 11.69 | -2.91% | CNY 11.82 | CNY 12.04 | CNY 11.40 | 4.26M |
| 2026-06-09 | CNY 12.04 | -0.50% | CNY 12.21 | CNY 12.45 | CNY 11.90 | 4.68M |
| 2026-06-08 | CNY 12.10 | -4.35% | CNY 12.31 | CNY 12.68 | CNY 11.64 | 4.98M |
| 2026-06-05 | CNY 12.65 | +2.02% | CNY 12.05 | CNY 12.98 | CNY 11.90 | 4.47M |
| 2026-06-04 | CNY 12.40 | -1.35% | CNY 12.65 | CNY 12.65 | CNY 12.13 | 4.09M |
| 2026-06-03 | CNY 12.57 | -2.03% | CNY 13.03 | CNY 13.09 | CNY 12.41 | 4.48M |
| 2026-06-02 | CNY 12.83 | -3.53% | CNY 13.24 | CNY 13.58 | CNY 12.57 | 4.77M |
| 2026-06-01 | CNY 13.30 | +1.53% | CNY 12.96 | CNY 13.50 | CNY 12.57 | 4.42M |
| 2026-05-29 | CNY 13.10 | -4.73% | CNY 13.77 | CNY 13.92 | CNY 12.87 | 3.53M |
| 2026-05-28 | CNY 13.75 | 0.00% | CNY 13.72 | CNY 13.89 | CNY 13.28 | 3.60M |
| 2026-05-27 | CNY 13.75 | -3.17% | CNY 14.17 | CNY 14.25 | CNY 13.24 | 5.05M |
| 2026-05-26 | CNY 14.20 | -2.07% | CNY 14.58 | CNY 14.60 | CNY 14.07 | 3.85M |