Natural Health Trend

NHTC
🏛️ usa →
4.40
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 6.75 6.88 6.73 6.76 0.0M
2021-12-30 6.73 6.75 6.70 6.75 0.0M
2021-12-29 6.66 6.75 6.66 6.73 0.0M
2021-12-28 6.75 6.75 6.63 6.74 0.0M
2021-12-27 6.75 6.75 6.60 6.68 0.0M
2021-12-23 6.75 6.75 6.55 6.63 0.0M
2021-12-22 6.72 6.80 6.65 6.70 0.0M
2021-12-21 6.64 6.66 6.57 6.61 0.0M
2021-12-20 6.63 6.63 6.51 6.57 0.0M
2021-12-17 6.68 6.69 6.55 6.64 0.0M
2021-12-16 6.66 6.68 6.60 6.64 0.0M
2021-12-15 6.67 6.70 6.53 6.65 0.0M
2021-12-14 6.51 6.75 6.50 6.52 0.0M
2021-12-13 6.89 6.95 6.30 6.58 0.0M
2021-12-10 6.77 6.95 6.75 6.86 0.0M
2021-12-09 6.95 6.95 6.71 6.74 0.0M
2021-12-08 6.86 6.95 6.73 6.95 0.0M
2021-12-07 6.68 6.89 6.68 6.72 0.0M
2021-12-06 6.82 6.82 6.55 6.65 0.0M
2021-12-03 6.93 6.99 6.65 6.70 0.0M
2021-12-02 6.99 7.08 6.90 6.91 0.0M
2021-12-01 7.12 7.12 6.90 6.93 0.0M
2021-11-30 6.96 7.07 6.90 7.06 0.0M
2021-11-29 7.09 7.68 6.95 6.95 0.0M
2021-11-26 7.06 7.10 6.95 7.01 0.0M
2021-11-24 7.08 7.27 7.00 7.09 0.0M
2021-11-23 7.01 7.18 7.01 7.04 0.0M
2021-11-22 7.25 7.32 7.00 7.00 0.0M
2021-11-19 7.12 7.36 7.11 7.20 0.0M
2021-11-18 7.30 7.48 7.11 7.11 0.0M
2021-11-17 7.74 7.74 7.40 7.41 0.0M
2021-11-16 7.80 7.83 7.49 7.75 0.0M
2021-11-15 7.90 8.13 7.83 7.86 0.0M
2021-11-12 8.03 8.25 8.02 8.24 0.1M
2021-11-11 7.89 8.05 7.89 7.99 0.0M
2021-11-10 7.92 7.96 7.82 7.90 0.0M
2021-11-09 7.99 7.99 7.85 7.96 0.0M
2021-11-08 7.81 7.96 7.80 7.95 0.1M
2021-11-05 7.60 7.84 7.59 7.76 0.1M
2021-11-04 7.45 7.60 7.41 7.58 0.0M
2021-11-03 7.60 7.62 7.39 7.47 0.0M
2021-11-02 7.61 7.62 7.50 7.62 0.0M
2021-11-01 7.52 7.62 7.52 7.57 0.0M
2021-10-29 7.45 7.51 7.40 7.50 0.0M
2021-10-28 7.30 7.50 7.30 7.43 0.0M
2021-10-27 7.32 7.34 7.21 7.33 0.0M
2021-10-26 7.32 7.32 7.17 7.31 0.0M
2021-10-25 7.20 7.38 7.20 7.30 0.0M
2021-10-22 7.36 7.36 7.16 7.22 0.0M
2021-10-21 7.26 7.42 7.21 7.28 0.0M
2021-10-20 7.45 7.45 7.24 7.31 0.0M
2021-10-19 7.31 7.45 7.29 7.44 0.0M
2021-10-18 7.21 7.32 7.13 7.32 0.0M
2021-10-15 7.32 7.32 7.13 7.22 0.0M
2021-10-14 7.32 7.33 7.25 7.30 0.0M
2021-10-13 7.39 7.39 7.30 7.33 0.0M
2021-10-12 7.40 7.40 7.32 7.38 0.0M
2021-10-11 7.49 7.50 7.15 7.42 0.0M
2021-10-08 7.15 7.50 7.15 7.46 0.1M
2021-10-07 7.11 7.15 7.03 7.15 0.0M
2021-10-06 7.10 7.15 6.98 7.04 0.0M
2021-10-05 7.07 7.16 7.00 7.08 0.0M
2021-10-04 7.16 7.16 7.07 7.07 0.0M
2021-10-01 7.26 7.26 7.07 7.16 0.0M
2021-09-30 7.09 7.17 7.09 7.17 0.0M
2021-09-29 7.14 7.18 7.03 7.11 0.0M
2021-09-28 7.15 7.21 7.03 7.12 0.0M
2021-09-27 7.21 7.23 7.16 7.19 0.0M
2021-09-24 7.05 7.24 7.05 7.21 0.0M
2021-09-23 7.04 7.19 7.04 7.11 0.0M
2021-09-22 7.11 7.11 7.01 7.05 0.0M
2021-09-21 7.21 7.25 7.04 7.08 0.0M
2021-09-20 6.91 7.29 6.70 7.17 0.0M
2021-09-17 6.88 7.07 6.88 6.97 0.0M
2021-09-16 6.99 7.15 6.85 6.91 0.0M
2021-09-15 7.36 7.36 6.97 6.98 0.0M
2021-09-14 7.02 7.50 6.92 7.42 0.0M
2021-09-13 7.15 7.16 6.91 7.00 0.0M
2021-09-10 6.73 7.09 6.73 7.07 0.0M
2021-09-09 6.77 6.79 6.54 6.66 0.1M
2021-09-08 7.06 7.06 6.65 6.75 0.0M
2021-09-07 7.00 7.17 7.00 7.05 0.0M
2021-09-03 7.00 7.02 6.89 6.92 0.0M
2021-09-02 6.70 7.09 6.65 7.00 0.1M
2021-09-01 6.70 6.78 6.62 6.63 0.0M
2021-08-31 6.56 6.74 6.56 6.68 0.0M
2021-08-30 6.50 6.69 6.50 6.60 0.0M
2021-08-27 6.46 6.80 6.46 6.50 0.0M
2021-08-26 6.69 6.82 6.40 6.41 0.0M
2021-08-25 6.52 6.78 6.49 6.67 0.0M
2021-08-24 6.50 6.53 6.44 6.51 0.0M
2021-08-23 6.44 6.49 6.34 6.48 0.0M
2021-08-20 6.39 6.48 6.33 6.43 0.0M
2021-08-19 6.60 6.60 6.32 6.36 0.0M
2021-08-18 6.65 6.76 6.57 6.60 0.0M
2021-08-17 6.67 6.77 6.60 6.61 0.0M
2021-08-16 7.38 7.38 6.61 6.70 0.1M
2021-08-13 7.60 7.79 7.50 7.52 0.1M
2021-08-12 7.39 7.75 7.30 7.60 0.1M
2021-08-11 7.35 7.40 7.30 7.39 0.0M
2021-08-10 7.36 7.39 7.25 7.37 0.0M
2021-08-09 7.36 7.36 7.31 7.36 0.0M
2021-08-06 7.21 7.36 7.21 7.35 0.0M
2021-08-05 7.18 7.28 7.10 7.21 0.0M
2021-08-04 7.15 7.15 6.90 7.15 0.0M
2021-08-03 7.11 7.11 6.95 6.95 0.0M
2021-08-02 7.10 7.10 6.99 7.08 0.0M
2021-07-30 7.04 7.10 6.98 7.06 0.0M
2021-07-29 6.99 7.03 6.90 7.02 0.0M
2021-07-28 7.10 7.10 6.99 7.04 0.0M
2021-07-27 7.07 7.14 6.91 6.97 0.0M
2021-07-26 7.02 7.15 7.01 7.12 0.0M
2021-07-23 7.13 7.14 7.06 7.06 0.0M
2021-07-22 7.19 7.20 7.14 7.18 0.0M
2021-07-21 7.10 7.20 7.01 7.19 0.0M
2021-07-20 7.10 7.10 7.00 7.01 0.0M
2021-07-19 7.08 7.09 6.96 7.08 0.0M
2021-07-16 7.15 7.18 7.07 7.08 0.0M
2021-07-15 7.05 7.14 7.05 7.12 0.0M
2021-07-14 7.08 7.10 7.01 7.08 0.0M
2021-07-13 6.94 7.06 6.94 7.04 0.0M
2021-07-12 6.92 6.97 6.80 6.96 0.0M
2021-07-09 6.84 6.92 6.83 6.90 0.0M
2021-07-08 6.80 6.83 6.75 6.82 0.0M
2021-07-07 6.80 6.84 6.75 6.84 0.0M
2021-07-06 6.91 6.92 6.69 6.74 0.0M
2021-07-02 6.99 6.99 6.85 6.87 0.0M
2021-07-01 7.02 7.02 6.90 6.93 0.0M
2021-06-30 6.91 7.00 6.84 6.99 0.0M
2021-06-29 6.99 7.00 6.91 6.93 0.0M
2021-06-28 6.77 6.99 6.77 6.98 0.0M
2021-06-25 7.11 7.11 6.70 6.78 0.0M
2021-06-24 7.10 7.14 7.03 7.08 0.0M
2021-06-23 7.04 7.15 6.96 7.05 0.0M
2021-06-22 6.75 7.01 6.64 6.98 0.0M
2021-06-21 6.77 6.84 6.56 6.72 0.0M
2021-06-18 6.80 6.89 6.71 6.79 0.0M
2021-06-17 7.10 7.12 6.75 6.79 0.0M
2021-06-16 7.37 7.40 7.13 7.13 0.0M
2021-06-15 7.39 7.45 7.31 7.36 0.0M
2021-06-14 7.15 7.39 7.15 7.34 0.0M
2021-06-11 7.20 7.37 7.14 7.15 0.0M
2021-06-10 7.52 7.52 7.25 7.28 0.0M
2021-06-09 7.42 7.50 7.31 7.48 0.0M
2021-06-08 7.62 7.62 7.36 7.36 0.0M
2021-06-07 7.65 7.65 7.51 7.57 0.0M
2021-06-04 7.60 7.64 7.38 7.59 0.0M
2021-06-03 7.35 7.60 7.31 7.60 0.0M
2021-06-02 7.34 7.36 7.30 7.32 0.0M
2021-06-01 7.35 7.41 7.22 7.32 0.0M
2021-05-28 7.42 7.43 7.23 7.29 0.0M
2021-05-27 7.40 7.44 7.30 7.38 0.0M
2021-05-26 7.20 7.47 7.17 7.33 0.0M
2021-05-25 7.54 7.54 7.20 7.20 0.0M
2021-05-24 7.48 7.49 7.34 7.49 0.0M
2021-05-21 7.25 7.44 7.21 7.41 0.0M
2021-05-20 7.02 7.25 7.02 7.22 0.0M
2021-05-19 7.25 7.25 6.88 6.97 0.1M
2021-05-18 7.59 7.59 7.24 7.27 0.0M
2021-05-17 7.46 7.50 7.21 7.50 0.1M
2021-05-14 7.70 7.90 7.60 7.83 0.1M
2021-05-13 7.55 7.81 7.50 7.66 0.0M
2021-05-12 7.64 7.64 7.43 7.49 0.0M
2021-05-11 7.80 7.80 7.40 7.68 0.1M
2021-05-10 7.90 7.98 7.63 7.85 0.1M
2021-05-07 7.71 7.90 7.71 7.85 0.0M
2021-05-06 7.37 7.69 7.33 7.68 0.0M
2021-05-05 7.25 7.39 7.25 7.33 0.0M
2021-05-04 7.41 7.43 7.35 7.35 0.0M
2021-05-03 7.21 7.41 7.20 7.39 0.0M
2021-04-30 7.28 7.42 7.23 7.28 0.0M
2021-04-29 7.30 7.43 7.19 7.23 0.0M
2021-04-28 7.44 7.44 7.18 7.26 0.0M
2021-04-27 7.20 7.46 7.20 7.37 0.1M
2021-04-26 7.09 7.30 7.08 7.15 0.0M
2021-04-23 7.00 7.09 6.96 7.09 0.0M
2021-04-22 6.92 7.09 6.91 7.00 0.0M
2021-04-21 6.95 7.00 6.92 6.94 0.0M
2021-04-20 6.85 7.07 6.72 6.92 0.0M
2021-04-19 6.82 7.10 6.82 6.87 0.0M
2021-04-16 6.90 7.06 6.79 6.88 0.0M
2021-04-15 6.99 7.00 6.85 6.96 0.0M
2021-04-14 6.93 7.03 6.81 7.03 0.0M
2021-04-13 6.89 7.08 6.69 7.00 0.0M
2021-04-12 7.11 7.12 6.70 6.82 0.0M
2021-04-09 7.09 7.12 6.80 7.04 0.0M
2021-04-08 7.24 7.33 7.03 7.11 0.0M
2021-04-07 7.37 7.37 7.12 7.18 0.0M
2021-04-06 7.42 7.45 7.30 7.39 0.0M
2021-04-05 7.01 7.44 6.90 7.38 0.1M
2021-04-01 6.79 7.01 6.76 7.01 0.0M
2021-03-31 6.64 6.82 6.64 6.75 0.0M
2021-03-30 6.84 6.84 6.62 6.64 0.0M
2021-03-29 6.85 6.92 6.76 6.83 0.0M
2021-03-26 6.68 6.96 6.68 6.85 0.0M
2021-03-25 6.73 6.73 6.54 6.68 0.0M
2021-03-24 6.82 6.82 6.60 6.71 0.0M
2021-03-23 6.74 6.85 6.64 6.79 0.0M
2021-03-22 6.62 6.97 6.59 6.91 0.0M
2021-03-19 6.73 6.85 6.54 6.71 0.0M
2021-03-18 6.56 6.90 6.56 6.78 0.0M
2021-03-17 6.60 6.73 6.43 6.63 0.1M
2021-03-16 6.71 6.71 6.52 6.59 0.0M
2021-03-15 7.01 7.06 6.57 6.72 0.1M
2021-03-12 7.07 7.19 6.92 6.96 0.0M
2021-03-11 7.05 7.29 7.00 7.01 0.0M
2021-03-10 6.91 7.09 6.86 7.07 0.0M
2021-03-09 6.70 7.00 6.70 6.83 0.0M
2021-03-08 6.60 6.69 6.50 6.66 0.0M
2021-03-05 6.52 6.63 6.39 6.55 0.0M
2021-03-04 7.02 7.07 6.43 6.52 0.0M
2021-03-03 6.87 7.12 6.74 6.94 0.0M
2021-03-02 6.57 6.94 6.43 6.86 0.0M
2021-03-01 6.65 6.84 6.40 6.57 0.1M
2021-02-26 6.74 6.90 6.36 6.76 0.0M
2021-02-25 7.06 7.10 6.51 6.60 0.0M
2021-02-24 6.61 6.79 6.40 6.70 0.0M
2021-02-23 7.00 7.00 6.41 6.60 0.1M
2021-02-22 7.78 7.78 6.50 7.04 0.1M
2021-02-19 7.92 8.48 7.81 8.06 0.1M
2021-02-18 8.40 8.50 7.64 7.81 0.1M
2021-02-17 8.15 8.75 8.00 8.16 0.1M
2021-02-16 7.70 8.18 7.64 8.18 0.1M
2021-02-12 7.22 7.65 7.22 7.62 0.1M
2021-02-11 7.50 7.59 7.03 7.14 0.1M
2021-02-10 7.40 7.68 6.97 7.49 0.1M
2021-02-09 7.30 7.31 6.98 7.26 0.0M
2021-02-08 6.62 7.46 6.62 7.20 0.1M
2021-02-05 6.20 6.68 6.20 6.60 0.1M
2021-02-04 5.99 6.18 5.99 6.13 0.0M
2021-02-03 5.75 5.97 5.75 5.97 0.0M
2021-02-02 5.65 5.78 5.50 5.72 0.0M
2021-02-01 5.43 5.61 5.43 5.60 0.0M
2021-01-29 5.48 5.51 5.40 5.47 0.0M
2021-01-28 5.53 5.58 5.41 5.48 0.0M
2021-01-27 5.53 5.53 5.46 5.53 0.0M
2021-01-26 5.62 5.62 5.50 5.55 0.0M
2021-01-25 5.51 5.60 5.45 5.57 0.0M
2021-01-22 5.43 5.50 5.43 5.50 0.0M
2021-01-21 5.45 5.48 5.41 5.46 0.0M
2021-01-20 5.45 5.62 5.45 5.47 0.0M
2021-01-19 5.34 5.48 5.32 5.42 0.0M
2021-01-15 5.37 5.37 5.23 5.31 0.0M
2021-01-14 5.39 5.50 5.37 5.40 0.0M
2021-01-13 5.35 5.35 5.30 5.35 0.0M
2021-01-12 5.28 5.34 5.21 5.29 0.0M
2021-01-11 5.23 5.30 5.20 5.28 0.0M
2021-01-08 5.25 5.27 5.20 5.25 0.0M
2021-01-07 5.15 5.29 5.05 5.25 0.0M
2021-01-06 5.04 5.18 5.04 5.11 0.0M
2021-01-05 4.94 5.05 4.94 5.04 0.0M
2021-01-04 4.91 5.14 4.91 4.94 0.0M