Meihua International Medical Technologies Co., Ltd. (MHUA)

MHUA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.30	0.43	0.30	0.43	0.43	38.71%	1,144,255
May 9, 2025	0.28	0.32	0.27	0.31	0.31	13.55%	324,823
May 8, 2025	0.29	0.29	0.27	0.27	0.27	-5.27%	209,218
May 7, 2025	0.30	0.30	0.27	0.29	0.29	2.64%	50,043
May 6, 2025	0.27	0.28	0.27	0.28	0.28	3.65%	61,057
May 5, 2025	0.27	0.29	0.26	0.27	0.27	1.61%	219,020
May 2, 2025	0.26	0.28	0.26	0.27	0.27	-2.88%	174,993
May 1, 2025	0.27	0.28	0.26	0.27	0.27	-0.18%	450,688
Apr 30, 2025	0.28	0.28	0.27	0.28	0.28	-4.08%	303,071
Apr 29, 2025	0.29	0.30	0.28	0.29	0.29	0.63%	152,394
Apr 28, 2025	0.29	0.35	0.27	0.28	0.28	-3.68%	3,788,924
Apr 25, 2025	0.30	0.31	0.27	0.30	0.30	-0.74%	1,265,474
Apr 24, 2025	0.30	0.31	0.28	0.30	0.30	-0.27%	42,611
Apr 23, 2025	0.31	0.31	0.28	0.30	0.30	-3.30%	95,716
Apr 22, 2025	0.29	0.31	0.28	0.31	0.31	7.67%	43,174
Apr 21, 2025	0.30	0.31	0.27	0.29	0.29	-7.12%	134,417
Apr 17, 2025	0.30	0.31	0.28	0.31	0.31	-0.29%	24,570
Apr 16, 2025	0.32	0.32	0.29	0.31	0.31	-0.03%	26,567
Apr 15, 2025	0.31	0.31	0.30	0.31	0.31	-2.45%	20,025
Apr 14, 2025	0.32	0.32	0.28	0.32	0.32	-0.69%	50,236
Apr 11, 2025	0.30	0.33	0.28	0.32	0.32	-	27,905
Apr 10, 2025	0.32	0.33	0.28	0.32	0.32	5.86%	78,589
Apr 9, 2025	0.31	0.33	0.29	0.30	0.30	-5.50%	57,671
Apr 8, 2025	0.29	0.34	0.29	0.32	0.32	10.31%	283,631
Apr 7, 2025	0.30	0.30	0.27	0.29	0.29	-6.93%	147,106
Apr 4, 2025	0.32	0.32	0.30	0.31	0.31	-1.30%	89,585
Apr 3, 2025	0.33	0.33	0.31	0.32	0.32	-4.36%	57,644
Apr 2, 2025	0.34	0.34	0.33	0.33	0.33	0.03%	21,462
Apr 1, 2025	0.34	0.34	0.33	0.33	0.33	-1.61%	61,998
Mar 31, 2025	0.34	0.34	0.33	0.34	0.34	1.33%	35,689
Mar 28, 2025	0.34	0.35	0.33	0.33	0.33	-5.54%	189,988
Mar 27, 2025	0.32	0.36	0.32	0.35	0.35	3.06%	30,708
Mar 26, 2025	0.34	0.35	0.33	0.34	0.34	-2.47%	3,895
Mar 25, 2025	0.35	0.35	0.32	0.35	0.35	2.98%	24,691
Mar 24, 2025	0.34	0.36	0.34	0.34	0.34	-0.99%	114,536
Mar 21, 2025	0.33	0.34	0.32	0.34	0.34	0.59%	72,951
Mar 20, 2025	0.33	0.34	0.32	0.34	0.34	3.34%	86,269
Mar 19, 2025	0.33	0.34	0.32	0.33	0.33	-0.63%	18,680
Mar 18, 2025	0.34	0.35	0.33	0.33	0.33	-1.55%	24,531
Mar 17, 2025	0.32	0.34	0.31	0.34	0.34	6.66%	129,143
Mar 14, 2025	0.31	0.33	0.31	0.32	0.32	1.68%	44,079
Mar 13, 2025	0.32	0.33	0.31	0.31	0.31	-1.87%	48,527
Mar 12, 2025	0.33	0.33	0.31	0.32	0.32	-3.57%	11,618
Mar 11, 2025	0.31	0.33	0.30	0.33	0.33	2.37%	53,711
Mar 10, 2025	0.30	0.32	0.30	0.32	0.32	0.09%	41,002
Mar 7, 2025	0.31	0.33	0.30	0.32	0.32	2.80%	72,749
Mar 6, 2025	0.31	0.31	0.31	0.31	0.31	-2.75%	34,074
Mar 5, 2025	0.32	0.32	0.30	0.32	0.32	5.89%	30,183
Mar 4, 2025	0.29	0.31	0.28	0.30	0.30	-0.89%	94,174
Mar 3, 2025	0.33	0.34	0.28	0.30	0.30	-7.10%	133,580

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.