New Hope Liuhe Co.,Ltd. (SHE:000876)
China · Delayed Price · Currency is CNY 9.76
+0.05 (0.51%)
Sep 5, 2025, 3:04 PM CST
New Hope Liuhe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.71 | 9.77 | 9.57 | 9.76 | 9.76 | 0.51% | 35,592,697 |
| Sep 4, 2025 | 9.60 | 9.75 | 9.56 | 9.71 | 9.71 | 1.15% | 46,959,308 |
| Sep 3, 2025 | 9.76 | 9.82 | 9.56 | 9.60 | 9.60 | -1.64% | 49,401,294 |
| Sep 2, 2025 | 9.80 | 9.87 | 9.71 | 9.76 | 9.76 | -0.41% | 47,749,988 |
| Sep 1, 2025 | 9.89 | 9.99 | 9.75 | 9.80 | 9.80 | -0.81% | 72,830,730 |
| Aug 29, 2025 | 10.08 | 10.18 | 9.86 | 9.88 | 9.88 | -1.89% | 63,716,802 |
| Aug 28, 2025 | 10.11 | 10.16 | 9.88 | 10.07 | 10.07 | -0.49% | 55,308,565 |
| Aug 27, 2025 | 10.25 | 10.47 | 10.10 | 10.12 | 10.12 | -1.56% | 82,256,806 |
| Aug 26, 2025 | 10.07 | 10.41 | 10.00 | 10.28 | 10.28 | 1.98% | 77,681,479 |
| Aug 25, 2025 | 9.99 | 10.08 | 9.94 | 10.08 | 10.08 | 0.90% | 50,414,806 |
| Aug 22, 2025 | 10.08 | 10.08 | 9.88 | 9.99 | 9.99 | 0.30% | 38,891,263 |
| Aug 21, 2025 | 9.92 | 10.07 | 9.88 | 9.96 | 9.96 | 1.01% | 58,968,824 |
| Aug 20, 2025 | 9.83 | 9.88 | 9.77 | 9.86 | 9.86 | 0.31% | 33,029,599 |
| Aug 19, 2025 | 9.74 | 9.90 | 9.71 | 9.83 | 9.83 | 0.92% | 44,600,652 |
| Aug 18, 2025 | 9.67 | 9.78 | 9.66 | 9.74 | 9.74 | 0.83% | 31,656,114 |
| Aug 15, 2025 | 9.59 | 9.67 | 9.57 | 9.66 | 9.66 | 0.52% | 22,319,622 |
| Aug 14, 2025 | 9.73 | 9.78 | 9.60 | 9.61 | 9.61 | -1.23% | 30,491,441 |
| Aug 13, 2025 | 9.73 | 9.74 | 9.67 | 9.73 | 9.73 | 0.10% | 26,345,897 |
| Aug 12, 2025 | 9.76 | 9.81 | 9.70 | 9.72 | 9.72 | -0.41% | 21,262,932 |
| Aug 11, 2025 | 9.78 | 9.80 | 9.69 | 9.76 | 9.76 | -0.10% | 21,837,976 |
| Aug 8, 2025 | 9.73 | 9.79 | 9.72 | 9.77 | 9.77 | 0.51% | 21,833,278 |
| Aug 7, 2025 | 9.74 | 9.76 | 9.65 | 9.72 | 9.72 | -0.21% | 18,395,833 |
| Aug 6, 2025 | 9.69 | 9.75 | 9.63 | 9.74 | 9.74 | 0.62% | 20,515,442 |
| Aug 5, 2025 | 9.61 | 9.69 | 9.61 | 9.68 | 9.68 | 0.83% | 20,339,364 |
| Aug 4, 2025 | 9.56 | 9.61 | 9.53 | 9.60 | 9.60 | -0.10% | 21,432,100 |
| 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 |