New Hope Liuhe Co.,Ltd. (SHE:000876)
China · Delayed Price · Currency is CNY 9.61
-0.01 (-0.10%)
Aug 1, 2025, 3:04 PM CST
New Hope Liuhe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.63 | 9.69 | 9.58 | 9.61 | 9.61 | -0.10% | 22,919,906 |
| Jul 31, 2025 | 9.87 | 9.88 | 9.60 | 9.62 | 9.62 | -2.53% | 44,496,222 |
| Jul 30, 2025 | 9.84 | 9.95 | 9.79 | 9.87 | 9.87 | 0.10% | 30,464,689 |
| Jul 29, 2025 | 9.95 | 9.97 | 9.78 | 9.86 | 9.86 | -1.00% | 32,582,517 |
| Jul 28, 2025 | 10.00 | 10.02 | 9.92 | 9.96 | 9.96 | -0.60% | 28,405,595 |
| Jul 25, 2025 | 10.14 | 10.17 | 10.01 | 10.02 | 10.02 | -1.28% | 31,852,302 |
| Jul 24, 2025 | 10.06 | 10.15 | 9.99 | 10.15 | 10.13 | - | 47,622,304 |
| Jul 23, 2025 | 10.34 | 10.41 | 10.10 | 10.15 | 10.13 | -0.10% | 78,877,837 |
| Jul 22, 2025 | 9.87 | 10.20 | 9.83 | 10.16 | 10.14 | 2.83% | 65,048,193 |
| Jul 21, 2025 | 9.74 | 9.90 | 9.72 | 9.88 | 9.86 | 1.54% | 36,480,488 |
| Jul 18, 2025 | 9.70 | 9.75 | 9.67 | 9.73 | 9.71 | 0.52% | 21,448,000 |
| Jul 17, 2025 | 9.70 | 9.75 | 9.63 | 9.68 | 9.66 | - | 20,796,504 |
| Jul 16, 2025 | 9.71 | 9.76 | 9.66 | 9.68 | 9.66 | -0.51% | 22,118,221 |
| Jul 15, 2025 | 9.82 | 9.87 | 9.64 | 9.73 | 9.71 | -0.92% | 38,849,010 |
| Jul 14, 2025 | 9.77 | 9.86 | 9.72 | 9.82 | 9.80 | 0.20% | 28,499,300 |
| Jul 11, 2025 | 9.73 | 9.95 | 9.70 | 9.80 | 9.78 | 0.62% | 47,549,417 |
| Jul 10, 2025 | 9.67 | 9.79 | 9.67 | 9.74 | 9.72 | 1.25% | 43,133,243 |
| Jul 9, 2025 | 9.57 | 9.73 | 9.56 | 9.62 | 9.60 | 0.21% | 43,063,202 |
| Jul 8, 2025 | 9.53 | 9.61 | 9.43 | 9.60 | 9.58 | 0.95% | 31,205,467 |
| Jul 7, 2025 | 9.46 | 9.53 | 9.42 | 9.51 | 9.49 | 0.32% | 18,631,443 |
| Jul 4, 2025 | 9.46 | 9.51 | 9.43 | 9.48 | 9.46 | 0.21% | 23,558,170 |
| Jul 3, 2025 | 9.44 | 9.53 | 9.41 | 9.46 | 9.44 | 0.21% | 27,792,238 |
| Jul 2, 2025 | 9.38 | 9.44 | 9.35 | 9.44 | 9.42 | 0.64% | 25,207,009 |
| Jul 1, 2025 | 9.39 | 9.43 | 9.36 | 9.38 | 9.36 | - | 15,168,446 |
| Jun 30, 2025 | 9.40 | 9.43 | 9.36 | 9.38 | 9.36 | -0.32% | 18,621,564 |
| Jun 27, 2025 | 9.40 | 9.47 | 9.40 | 9.41 | 9.39 | - | 15,311,957 |
| Jun 26, 2025 | 9.45 | 9.46 | 9.39 | 9.41 | 9.39 | -0.53% | 16,719,782 |
| Jun 25, 2025 | 9.42 | 9.46 | 9.36 | 9.46 | 9.44 | 0.64% | 17,982,921 |
| Jun 24, 2025 | 9.31 | 9.41 | 9.28 | 9.40 | 9.38 | 1.29% | 18,213,482 |
| Jun 23, 2025 | 9.31 | 9.31 | 9.21 | 9.28 | 9.26 | -0.43% | 18,510,981 |
| Jun 20, 2025 | 9.30 | 9.41 | 9.30 | 9.32 | 9.30 | 0.32% | 22,181,997 |
| Jun 19, 2025 | 9.44 | 9.46 | 9.27 | 9.29 | 9.27 | -1.69% | 26,025,117 |
| Jun 18, 2025 | 9.56 | 9.57 | 9.43 | 9.45 | 9.43 | -1.46% | 25,061,217 |
| Jun 17, 2025 | 9.57 | 9.63 | 9.55 | 9.59 | 9.57 | 0.21% | 15,975,444 |
| Jun 16, 2025 | 9.58 | 9.59 | 9.51 | 9.57 | 9.55 | -0.31% | 19,863,378 |
| Jun 13, 2025 | 9.67 | 9.70 | 9.58 | 9.60 | 9.58 | -0.93% | 26,755,690 |
| Jun 12, 2025 | 9.72 | 9.74 | 9.63 | 9.69 | 9.67 | -0.92% | 33,379,056 |
| Jun 11, 2025 | 9.54 | 9.83 | 9.52 | 9.78 | 9.76 | 2.62% | 62,167,733 |
| Jun 10, 2025 | 9.60 | 9.66 | 9.48 | 9.53 | 9.51 | -1.14% | 25,792,105 |
| Jun 9, 2025 | 9.52 | 9.67 | 9.50 | 9.64 | 9.62 | 0.94% | 27,473,800 |
| Jun 6, 2025 | 9.53 | 9.59 | 9.50 | 9.55 | 9.53 | 0.21% | 15,904,300 |
| Jun 5, 2025 | 9.65 | 9.66 | 9.50 | 9.53 | 9.51 | -1.35% | 26,622,842 |
| Jun 4, 2025 | 9.69 | 9.69 | 9.60 | 9.66 | 9.64 | -0.31% | 22,218,680 |
| Jun 3, 2025 | 9.51 | 9.69 | 9.51 | 9.69 | 9.67 | 1.15% | 34,469,153 |
| May 30, 2025 | 9.39 | 9.69 | 9.39 | 9.58 | 9.56 | 1.59% | 51,623,499 |
| May 29, 2025 | 9.37 | 9.43 | 9.35 | 9.43 | 9.41 | 0.43% | 17,096,787 |
| May 28, 2025 | 9.50 | 9.52 | 9.37 | 9.39 | 9.37 | -1.37% | 20,860,500 |
| May 27, 2025 | 9.46 | 9.62 | 9.46 | 9.52 | 9.50 | -0.42% | 26,789,656 |
| May 26, 2025 | 9.38 | 9.73 | 9.32 | 9.56 | 9.54 | 1.92% | 45,662,592 |
| May 23, 2025 | 9.49 | 9.55 | 9.38 | 9.38 | 9.36 | -1.16% | 24,022,000 |