New Hope Liuhe Co.,Ltd. (SHE:000876)
China · Delayed Price · Currency is CNY 9.62
-0.12 (-1.23%)
Sep 29, 2025, 12:44 PM CST
New Hope Liuhe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.76 | 9.83 | 9.72 | 9.74 | 9.74 | -0.41% | 33,413,967 |
| Sep 25, 2025 | 9.88 | 9.89 | 9.74 | 9.78 | 9.78 | -1.21% | 45,518,009 |
| Sep 24, 2025 | 9.79 | 9.90 | 9.77 | 9.90 | 9.90 | 0.71% | 32,211,416 |
| Sep 23, 2025 | 9.90 | 9.98 | 9.71 | 9.83 | 9.83 | -0.81% | 45,911,790 |
| Sep 22, 2025 | 9.87 | 9.94 | 9.81 | 9.91 | 9.91 | -0.20% | 35,259,200 |
| Sep 19, 2025 | 9.96 | 10.01 | 9.89 | 9.93 | 9.93 | -0.40% | 43,322,480 |
| Sep 18, 2025 | 10.14 | 10.17 | 9.92 | 9.97 | 9.97 | -1.68% | 54,822,113 |
| Sep 17, 2025 | 10.25 | 10.33 | 10.11 | 10.14 | 10.14 | -1.27% | 38,608,242 |
| Sep 16, 2025 | 10.44 | 10.50 | 10.12 | 10.27 | 10.27 | -2.38% | 60,797,108 |
| Sep 15, 2025 | 10.37 | 10.58 | 10.30 | 10.52 | 10.52 | 1.54% | 62,574,047 |
| Sep 12, 2025 | 10.38 | 10.46 | 10.32 | 10.36 | 10.36 | -0.77% | 57,360,048 |
| Sep 11, 2025 | 10.21 | 10.61 | 10.16 | 10.44 | 10.44 | 2.45% | 103,295,727 |
| Sep 10, 2025 | 10.19 | 10.24 | 9.98 | 10.19 | 10.19 | -0.49% | 55,993,687 |
| Sep 9, 2025 | 10.29 | 10.33 | 10.16 | 10.24 | 10.24 | -0.58% | 72,133,498 |
| Sep 8, 2025 | 9.83 | 10.31 | 9.83 | 10.30 | 10.30 | 5.53% | 150,415,142 |
| 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 |