New Hope Liuhe Co.,Ltd. (SHE:000876)
China · Delayed Price · Currency is CNY 9.36
-0.29 (-3.01%)
Nov 21, 2025, 3:04 PM CST
New Hope Liuhe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 9.86 | 9.91 | 9.78 | 9.86 | 9.86 | -0.40% | 33,240,930 |
| Nov 14, 2025 | 9.96 | 10.06 | 9.89 | 9.90 | 9.90 | -0.90% | 28,516,700 |
| Nov 13, 2025 | 9.98 | 10.00 | 9.88 | 9.99 | 9.99 | 0.10% | 33,928,250 |
| Nov 12, 2025 | 10.04 | 10.08 | 9.93 | 9.98 | 9.98 | -0.70% | 31,187,500 |
| Nov 11, 2025 | 10.05 | 10.08 | 9.95 | 10.05 | 10.05 | - | 38,614,590 |
| Nov 10, 2025 | 9.82 | 10.05 | 9.78 | 10.05 | 10.05 | 2.45% | 56,267,210 |
| Nov 7, 2025 | 9.78 | 9.88 | 9.77 | 9.81 | 9.81 | 0.41% | 37,214,200 |
| Nov 6, 2025 | 9.78 | 9.82 | 9.74 | 9.77 | 9.77 | -0.10% | 22,756,790 |
| Nov 5, 2025 | 9.71 | 9.81 | 9.69 | 9.78 | 9.78 | 0.31% | 22,044,450 |
| Nov 4, 2025 | 9.82 | 9.84 | 9.72 | 9.75 | 9.75 | -1.02% | 27,200,480 |
| Nov 3, 2025 | 9.72 | 9.86 | 9.67 | 9.85 | 9.85 | 1.23% | 37,147,480 |
| Oct 31, 2025 | 9.67 | 9.76 | 9.65 | 9.73 | 9.73 | 0.62% | 29,383,410 |
| Oct 30, 2025 | 9.78 | 9.78 | 9.67 | 9.67 | 9.67 | -1.12% | 26,487,560 |
| Oct 29, 2025 | 9.75 | 9.78 | 9.68 | 9.78 | 9.78 | 0.31% | 22,571,750 |
| Oct 28, 2025 | 9.82 | 9.84 | 9.73 | 9.75 | 9.75 | -0.71% | 22,587,580 |
| Oct 27, 2025 | 9.70 | 9.85 | 9.66 | 9.82 | 9.82 | 1.34% | 40,522,380 |
| Oct 24, 2025 | 9.71 | 9.77 | 9.67 | 9.69 | 9.69 | -0.10% | 22,670,910 |
| Oct 23, 2025 | 9.65 | 9.72 | 9.61 | 9.70 | 9.70 | 0.41% | 22,595,300 |
| Oct 22, 2025 | 9.70 | 9.78 | 9.66 | 9.66 | 9.66 | -0.62% | 24,288,490 |
| Oct 21, 2025 | 9.64 | 9.74 | 9.62 | 9.72 | 9.72 | 0.93% | 27,400,510 |
| Oct 20, 2025 | 9.71 | 9.72 | 9.61 | 9.63 | 9.63 | -0.52% | 27,647,780 |
| Oct 17, 2025 | 9.73 | 9.81 | 9.64 | 9.68 | 9.68 | -0.82% | 30,316,300 |
| Oct 16, 2025 | 9.84 | 9.87 | 9.74 | 9.76 | 9.76 | -0.81% | 29,006,360 |
| Oct 15, 2025 | 9.89 | 9.90 | 9.78 | 9.84 | 9.84 | -0.61% | 33,369,930 |
| Oct 14, 2025 | 9.85 | 9.99 | 9.82 | 9.90 | 9.90 | 0.51% | 47,177,630 |
| Oct 13, 2025 | 9.85 | 9.92 | 9.76 | 9.85 | 9.85 | -0.81% | 39,090,470 |
| Oct 10, 2025 | 9.90 | 9.97 | 9.84 | 9.93 | 9.93 | 0.20% | 40,371,030 |
| Oct 9, 2025 | 9.81 | 9.92 | 9.69 | 9.91 | 9.91 | 1.12% | 40,430,670 |
| Sep 30, 2025 | 9.80 | 9.84 | 9.74 | 9.80 | 9.80 | -0.41% | 30,494,910 |
| Sep 29, 2025 | 9.70 | 9.84 | 9.57 | 9.84 | 9.84 | 1.03% | 52,851,390 |
| Sep 26, 2025 | 9.76 | 9.83 | 9.72 | 9.74 | 9.74 | -0.41% | 33,195,360 |
| Sep 25, 2025 | 9.88 | 9.89 | 9.74 | 9.78 | 9.78 | -1.21% | 45,273,830 |
| Sep 24, 2025 | 9.79 | 9.90 | 9.77 | 9.90 | 9.90 | 0.71% | 31,786,110 |
| 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% | 34,744,300 |
| Sep 19, 2025 | 9.96 | 10.01 | 9.89 | 9.93 | 9.93 | -0.40% | 39,235,910 |
| Sep 18, 2025 | 10.14 | 10.17 | 9.92 | 9.97 | 9.97 | -1.68% | 54,822,110 |
| Sep 17, 2025 | 10.25 | 10.33 | 10.11 | 10.14 | 10.14 | -1.27% | 38,090,540 |
| Sep 16, 2025 | 10.44 | 10.50 | 10.12 | 10.27 | 10.27 | -2.38% | 60,211,900 |
| Sep 15, 2025 | 10.37 | 10.58 | 10.30 | 10.52 | 10.52 | 1.54% | 61,384,540 |
| Sep 12, 2025 | 10.38 | 10.46 | 10.32 | 10.36 | 10.36 | -0.77% | 57,360,040 |
| Sep 11, 2025 | 10.21 | 10.61 | 10.16 | 10.44 | 10.44 | 2.45% | 102,139,000 |
| Sep 10, 2025 | 10.19 | 10.24 | 9.98 | 10.19 | 10.19 | -0.49% | 55,620,980 |
| Sep 9, 2025 | 10.29 | 10.33 | 10.16 | 10.24 | 10.24 | -0.58% | 71,740,690 |
| Sep 8, 2025 | 9.83 | 10.31 | 9.83 | 10.30 | 10.30 | 5.53% | 150,415,100 |
| Sep 5, 2025 | 9.71 | 9.77 | 9.57 | 9.76 | 9.76 | 0.51% | 35,592,690 |