Meihua International Medical Technologies Company Ltd (MHUA)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0031 | 0.96875 | 0.32 | 0.35 | 0.3153 | 247530 | 0.33107417 | CS |
| 4 | 0.0052 | 1.63573450771 | 0.3179 | 0.35 | 0.29 | 250887 | 0.32168756 | CS |
| 12 | -0.3438 | -51.5519568151 | 0.6669 | 0.76 | 0.25 | 717161 | 0.41609663 | CS |
| 26 | -0.3276 | -50.3457814661 | 0.6507 | 1.26 | 0.25 | 659524 | 0.65845787 | CS |
| 52 | -0.5971 | -64.8880678113 | 0.9202 | 1.47 | 0.25 | 707888 | 0.82351438 | CS |
| 156 | -9.6769 | -96.769 | 10 | 45.49 | 0.25 | 292441 | 1.48385276 | CS |
| 260 | -9.6769 | -96.769 | 10 | 45.49 | 0.25 | 292441 | 1.48385276 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 0.3231 | -0.0217 | -6.29 | 0.3447 | 0.35 | 0.3153 | 398203 |
| 1739316900 | 0.3448 | -0.001 | -0.29 | 0.3395 | 0.3469999 | 0.3360099 | 121214 |
| 1739230500 | 0.3458 | 0.0171 | 5.20 | 0.3289 | 0.3479 | 0.3201 | 199950 |
| 1738971300 | 0.3287 | 0.0014 | 0.43 | 0.33 | 0.338 | 0.322 | 373742 |
| 1738884900 | 0.3273 | 0.0013 | 0.40 | 0.32 | 0.3379 | 0.32 | 144543 |
| 1738798500 | 0.326 | -0.0004 | -0.12 | 0.33 | 0.338 | 0.32 | 101575 |
| 1738712100 | 0.3264 | 0.0064 | 2.00 | 0.3187 | 0.33 | 0.316 | 91812 |
| 1738625700 | 0.32 | 0.0016 | 0.50 | 0.32 | 0.3257 | 0.3104 | 170116 |
| 1738366500 | 0.3184 | 0.0064 | 2.05 | 0.316 | 0.3278 | 0.3052 | 179751 |
| 1738280100 | 0.312 | 0.002 | 0.65 | 0.3124 | 0.3199 | 0.3052 | 90989 |
| 1738193700 | 0.31 | -0.0098 | -3.06 | 0.3 | 0.3297 | 0.3 | 221418 |
| 1738107300 | 0.3197999 | -0.0101 | -3.06 | 0.32 | 0.3303 | 0.312 | 342991 |
| 1738020900 | 0.3299 | 0.0111001 | 3.48 | 0.3151 | 0.3379 | 0.3113 | 255235 |
| 1737761700 | 0.3187999 | 0.0156999 | 5.18 | 0.292 | 0.328 | 0.292 | 516607 |
| 1737675300 | 0.3031 | 0 | 0.00 | 0.3031 | 0.3031 | 0.3031 | 0 |
| 1737588900 | 0.3031 | -0.0155 | -4.87 | 0.3309 | 0.3309 | 0.29 | 301362 |
| 1737502500 | 0.3186 | -0.0063 | -1.94 | 0.33 | 0.3429 | 0.3165 | 530429 |
| 1737156900 | 0.3249 | 0.0104 | 3.31 | 0.3145 | 0.3299 | 0.31 | 246451 |
| 1737070500 | 0.3145 | -0.004449 | -1.39 | 0.3179 | 0.321 | 0.3044 | 229573 |
| 1736984100 | 0.318949 | 0.002049 | 0.65 | 0.3091999 | 0.3258 | 0.3091999 | 63037 |
| 1736897700 | 0.3169 | -0.0008 | -0.25 | 0.3182 | 0.35 | 0.3018 | 851294 |
| 1736811300 | 0.3177 | -0.00449 | -1.39 | 0.3222 | 0.3411 | 0.2943 | 607426 |
| 1736552100 | 0.3221899 | 9.0E-5 | 0.03 | 0.313 | 0.3269 | 0.2945999 | 252202 |
| 1736379300 | 0.3221 | -0.0285 | -8.13 | 0.3416 | 0.349 | 0.3149 | 245648 |
| 1736292900 | 0.3506 | -0.019 | -5.14 | 0.3685 | 0.3698 | 0.3355 | 359055 |
| 1736206500 | 0.3696 | 0.0093 | 2.58 | 0.3604 | 0.3789 | 0.3511 | 182818 |
| 1735947300 | 0.3603 | 0.0103 | 2.94 | 0.3499 | 0.37 | 0.3331 | 327741 |
| 1735860900 | 0.35 | 0.0049 | 1.42 | 0.3456 | 0.3671 | 0.3456 | 153268 |
| 1735688100 | 0.3451 | -0.0109 | -3.06 | 0.3575 | 0.3599 | 0.3253 | 286332 |
| 1735601700 | 0.356 | 0.001 | 0.28 | 0.356 | 0.37 | 0.34747 | 265918 |
| 1735342500 | 0.355 | -0.0017 | -0.48 | 0.37 | 0.37 | 0.34 | 240419 |
| 1735256100 | 0.3567 | 0.0118 | 3.42 | 0.3474999 | 0.3772 | 0.315 | 150745 |
| 1735077840 | 0.3449 | 0.0235 | 7.31 | 0.3214 | 0.35989 | 0.31 | 149761 |
| 1734996900 | 0.3214 | 0.0116 | 3.74 | 0.2996 | 0.3297 | 0.2829 | 595948 |
| 1734737700 | 0.3098 | 0.0018 | 0.58 | 0.3 | 0.3159 | 0.2862 | 490464 |
| 1734651300 | 0.308 | 0.038 | 14.07 | 0.289 | 0.3299 | 0.2633 | 3238381 |
| 1734564900 | 0.27 | -0.2204 | -44.94 | 0.4992 | 0.677 | 0.25 | 8713178 |
| 1734478500 | 0.4904 | -0.0032 | -0.65 | 0.5273 | 0.5273 | 0.4723 | 144358 |
| 1734392100 | 0.4936 | -0.0073 | -1.46 | 0.5074 | 0.5435 | 0.4909 | 797507 |
| 1734132900 | 0.5009 | -0.0762 | -13.20 | 0.585 | 0.6074 | 0.499 | 2498149 |
| 1734046500 | 0.5770999 | -0.0087 | -1.49 | 0.5722 | 0.6274 | 0.5703 | 711705 |
| 1733960100 | 0.5858 | -0.007 | -1.18 | 0.5665 | 0.67 | 0.5419 | 1192152 |
| 1733873700 | 0.5928 | 0.0854 | 16.83 | 0.509568 | 0.6375 | 0.4905 | 1870482 |
| 1733787300 | 0.5074 | 0.0371 | 7.89 | 0.477 | 0.5399 | 0.477 | 207821 |
| 1733528100 | 0.4703 | 0.009 | 1.95 | 0.4619 | 0.48535 | 0.4603 | 97539 |
| 1733441700 | 0.4613 | -0.0257 | -5.28 | 0.49 | 0.5 | 0.4588 | 242488 |
| 1733355300 | 0.487 | -0.02 | -3.94 | 0.5103 | 0.5274 | 0.4861 | 186964 |
| 1733268900 | 0.507 | -0.014 | -2.69 | 0.53 | 0.547039 | 0.5048 | 235414 |
| 1733182500 | 0.521 | -0.0052 | -0.99 | 0.52 | 0.5573 | 0.52 | 219954 |
| 1732917840 | 0.5262 | -0.0117 | -2.18 | 0.5501 | 0.5538 | 0.518 | 32211 |
| 1732750500 | 0.5379 | 0.0153 | 2.93 | 0.5252 | 0.56 | 0.5087 | 1163212 |
| 1732664100 | 0.5226 | -0.0675 | -11.44 | 0.5874 | 0.6602 | 0.5029 | 2588549 |
| 1732577700 | 0.5901 | -0.1291 | -17.95 | 0.7074 | 0.76 | 0.5724 | 3184606 |
| 1732318500 | 0.7191999 | 0.0324999 | 4.73 | 0.727 | 0.7475 | 0.6901 | 1107961 |
| 1732232100 | 0.6867 | 0.0377 | 5.81 | 0.6669 | 0.7351 | 0.610931 | 556029 |
| 1732145700 | 0.649 | 0.1368 | 26.71 | 0.5122 | 0.659 | 0.4736 | 1591057 |
| 1732059300 | 0.5122 | -0.0271 | -5.03 | 0.53 | 0.5352 | 0.4927 | 189810 |
| 1731972900 | 0.5393 | 0.0653 | 13.78 | 0.49 | 0.6 | 0.48 | 742900 |
| 1731713700 | 0.474 | -0.027 | -5.39 | 0.51 | 0.51 | 0.4326 | 149150 |
| 1731627300 | 0.501 | -0.0165 | -3.19 | 0.518 | 0.5299 | 0.4848 | 66666 |
| 1731540900 | 0.5175 | 0.0178 | 3.56 | 0.4946 | 0.5273 | 0.4754 | 288571 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
