New Hope Liuhe Co.,Ltd. (SHE:000876)
China · Delayed Price · Currency is CNY 8.98
+0.11 (1.24%)
Jan 29, 2026, 3:04 PM CST
New Hope Liuhe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 8.73 | 8.92 | 8.71 | 8.87 | 8.87 | 1.37% | 59,310,430 |
| Jan 27, 2026 | 8.88 | 8.88 | 8.71 | 8.75 | 8.75 | -1.91% | 53,921,100 |
| Jan 26, 2026 | 8.69 | 8.93 | 8.56 | 8.92 | 8.92 | 2.76% | 108,732,700 |
| Jan 23, 2026 | 8.72 | 8.78 | 8.65 | 8.68 | 8.68 | -0.80% | 80,127,130 |
| Jan 22, 2026 | 8.84 | 8.87 | 8.73 | 8.75 | 8.75 | -0.91% | 54,351,380 |
| Jan 21, 2026 | 8.89 | 8.92 | 8.82 | 8.83 | 8.83 | -1.01% | 30,716,420 |
| Jan 20, 2026 | 8.88 | 8.94 | 8.86 | 8.92 | 8.92 | 0.34% | 25,824,420 |
| Jan 19, 2026 | 8.85 | 8.90 | 8.84 | 8.89 | 8.89 | 0.57% | 27,078,230 |
| Jan 16, 2026 | 9.00 | 9.01 | 8.81 | 8.84 | 8.84 | -1.56% | 48,428,118 |
| Jan 15, 2026 | 8.96 | 9.02 | 8.96 | 8.98 | 8.98 | 0.11% | 32,671,630 |
| Jan 14, 2026 | 9.15 | 9.21 | 8.93 | 8.97 | 8.97 | -1.97% | 69,997,090 |
| Jan 13, 2026 | 9.27 | 9.27 | 9.14 | 9.15 | 9.15 | -1.40% | 40,358,440 |
| Jan 12, 2026 | 9.26 | 9.28 | 9.22 | 9.28 | 9.28 | 0.22% | 31,591,970 |
| Jan 9, 2026 | 9.27 | 9.29 | 9.21 | 9.26 | 9.26 | -0.11% | 23,032,596 |
| Jan 8, 2026 | 9.22 | 9.27 | 9.20 | 9.27 | 9.27 | 0.43% | 18,722,234 |
| Jan 7, 2026 | 9.29 | 9.32 | 9.22 | 9.23 | 9.23 | -0.75% | 24,600,840 |
| Jan 6, 2026 | 9.21 | 9.30 | 9.19 | 9.30 | 9.30 | 0.98% | 28,316,420 |
| Jan 5, 2026 | 9.23 | 9.23 | 9.17 | 9.21 | 9.21 | -0.11% | 18,608,210 |
| Dec 31, 2025 | 9.26 | 9.27 | 9.15 | 9.22 | 9.22 | -0.43% | 20,091,940 |
| Dec 30, 2025 | 9.20 | 9.33 | 9.19 | 9.26 | 9.26 | 0.65% | 28,635,855 |
| Dec 29, 2025 | 9.14 | 9.27 | 9.10 | 9.20 | 9.20 | 0.77% | 29,475,567 |
| Dec 26, 2025 | 9.13 | 9.16 | 9.09 | 9.13 | 9.13 | - | 17,155,650 |
| Dec 25, 2025 | 9.11 | 9.15 | 9.11 | 9.13 | 9.13 | 0.33% | 14,207,500 |
| Dec 24, 2025 | 9.12 | 9.15 | 9.07 | 9.10 | 9.10 | -0.33% | 15,862,130 |
| Dec 23, 2025 | 9.18 | 9.22 | 9.12 | 9.13 | 9.13 | -0.54% | 15,021,890 |
| Dec 22, 2025 | 9.21 | 9.24 | 9.16 | 9.18 | 9.18 | -0.33% | 19,304,148 |
| Dec 19, 2025 | 9.12 | 9.31 | 9.09 | 9.21 | 9.21 | 0.88% | 37,366,970 |
| Dec 18, 2025 | 9.11 | 9.19 | 9.10 | 9.13 | 9.13 | -0.33% | 16,948,150 |
| Dec 17, 2025 | 9.25 | 9.30 | 9.08 | 9.16 | 9.16 | 1.55% | 33,911,528 |
| Dec 16, 2025 | 9.06 | 9.11 | 8.96 | 9.02 | 9.02 | -0.44% | 16,882,048 |
| Dec 15, 2025 | 9.04 | 9.15 | 9.03 | 9.06 | 9.06 | -0.22% | 21,185,300 |
| Dec 12, 2025 | 9.01 | 9.09 | 8.96 | 9.08 | 9.08 | 0.44% | 24,176,310 |
| Dec 11, 2025 | 8.96 | 9.11 | 8.86 | 9.04 | 9.04 | 1.01% | 43,278,200 |
| Dec 10, 2025 | 9.01 | 9.10 | 8.94 | 8.95 | 8.95 | -0.78% | 38,565,420 |
| Dec 9, 2025 | 9.22 | 9.25 | 8.99 | 9.02 | 9.02 | -2.28% | 39,847,400 |
| Dec 8, 2025 | 9.34 | 9.35 | 9.21 | 9.23 | 9.23 | -0.65% | 27,257,420 |
| Dec 5, 2025 | 9.24 | 9.30 | 9.20 | 9.29 | 9.29 | 0.54% | 18,554,477 |
| Dec 4, 2025 | 9.30 | 9.34 | 9.22 | 9.24 | 9.24 | -1.07% | 18,180,094 |
| Dec 3, 2025 | 9.40 | 9.43 | 9.30 | 9.34 | 9.34 | -0.64% | 16,385,448 |
| Dec 2, 2025 | 9.48 | 9.48 | 9.39 | 9.40 | 9.40 | -0.74% | 14,808,463 |
| Dec 1, 2025 | 9.42 | 9.48 | 9.38 | 9.47 | 9.47 | 0.64% | 16,842,860 |
| Nov 28, 2025 | 9.35 | 9.41 | 9.29 | 9.41 | 9.41 | 0.43% | 17,490,140 |
| Nov 27, 2025 | 9.42 | 9.44 | 9.35 | 9.37 | 9.37 | -0.43% | 19,444,390 |
| Nov 26, 2025 | 9.43 | 9.48 | 9.41 | 9.41 | 9.41 | -0.42% | 13,719,000 |
| Nov 25, 2025 | 9.43 | 9.47 | 9.37 | 9.45 | 9.45 | 0.21% | 17,244,374 |
| Nov 24, 2025 | 9.37 | 9.51 | 9.37 | 9.43 | 9.43 | 0.75% | 21,395,810 |
| Nov 21, 2025 | 9.58 | 9.66 | 9.35 | 9.36 | 9.36 | -3.01% | 46,426,765 |
| Nov 20, 2025 | 9.73 | 9.75 | 9.65 | 9.65 | 9.65 | -0.92% | 26,207,868 |
| Nov 19, 2025 | 9.74 | 9.77 | 9.65 | 9.74 | 9.74 | 0.10% | 28,405,850 |
| Nov 18, 2025 | 9.82 | 9.87 | 9.71 | 9.73 | 9.73 | -1.32% | 28,295,590 |