New Hope Liuhe Co.,Ltd. (SHE:000876)
China · Delayed Price · Currency is CNY 8.15
-0.07 (-0.85%)
May 21, 2026, 3:04 PM CST
New Hope Liuhe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 8.22 | 8.27 | 8.20 | 8.25 | - | 0.36% | 7,731,436 |
| May 20, 2026 | 8.30 | 8.34 | 8.21 | 8.22 | 8.22 | -1.44% | 17,071,360 |
| May 19, 2026 | 8.26 | 8.37 | 8.22 | 8.34 | 8.34 | 1.21% | 19,157,940 |
| May 18, 2026 | 8.30 | 8.35 | 8.20 | 8.24 | 8.24 | -1.55% | 21,863,240 |
| May 15, 2026 | 8.49 | 8.50 | 8.35 | 8.37 | 8.37 | -2.11% | 28,283,250 |
| May 14, 2026 | 8.46 | 8.62 | 8.42 | 8.55 | 8.55 | 0.94% | 31,297,310 |
| May 13, 2026 | 8.60 | 8.60 | 8.45 | 8.47 | 8.47 | -1.74% | 30,774,870 |
| May 12, 2026 | 8.73 | 8.73 | 8.58 | 8.62 | 8.62 | -1.15% | 27,608,090 |
| May 11, 2026 | 8.70 | 8.79 | 8.61 | 8.72 | 8.72 | - | 33,966,120 |
| May 8, 2026 | 8.78 | 8.82 | 8.70 | 8.72 | 8.72 | -0.91% | 23,917,940 |
| May 7, 2026 | 8.71 | 8.85 | 8.60 | 8.80 | 8.80 | 0.80% | 50,733,670 |
| May 6, 2026 | 8.73 | 8.76 | 8.65 | 8.73 | 8.73 | - | 30,284,830 |
| Apr 30, 2026 | 8.65 | 8.79 | 8.62 | 8.73 | 8.73 | 0.11% | 29,839,920 |
| Apr 29, 2026 | 8.64 | 8.89 | 8.61 | 8.72 | 8.72 | 0.58% | 43,793,500 |
| Apr 28, 2026 | 8.49 | 8.76 | 8.45 | 8.67 | 8.67 | 1.88% | 38,531,030 |
| Apr 27, 2026 | 8.59 | 8.60 | 8.47 | 8.51 | 8.51 | -0.82% | 18,777,620 |
| Apr 24, 2026 | 8.60 | 8.64 | 8.54 | 8.58 | 8.58 | -1.15% | 22,145,210 |
| Apr 23, 2026 | 8.60 | 8.75 | 8.51 | 8.68 | 8.68 | - | 31,924,100 |
| Apr 22, 2026 | 8.77 | 8.90 | 8.65 | 8.68 | 8.68 | -0.91% | 39,713,860 |
| Apr 21, 2026 | 8.79 | 8.87 | 8.74 | 8.76 | 8.76 | -0.57% | 24,457,460 |
| Apr 20, 2026 | 8.81 | 8.90 | 8.72 | 8.81 | 8.81 | 0.11% | 32,110,210 |
| Apr 17, 2026 | 8.88 | 8.90 | 8.78 | 8.80 | 8.80 | -1.23% | 32,173,720 |
| Apr 16, 2026 | 8.98 | 9.00 | 8.79 | 8.91 | 8.91 | - | 47,467,000 |
| Apr 15, 2026 | 8.89 | 8.97 | 8.77 | 8.91 | 8.91 | -0.22% | 57,142,980 |
| Apr 14, 2026 | 8.55 | 8.96 | 8.46 | 8.93 | 8.93 | 4.44% | 90,918,660 |
| Apr 13, 2026 | 8.40 | 8.70 | 8.39 | 8.55 | 8.55 | 2.03% | 44,987,060 |
| Apr 10, 2026 | 8.38 | 8.41 | 8.35 | 8.38 | 8.38 | 0.36% | 19,215,040 |
| Apr 9, 2026 | 8.38 | 8.42 | 8.32 | 8.35 | 8.35 | -1.07% | 19,401,800 |
| Apr 8, 2026 | 8.38 | 8.44 | 8.29 | 8.44 | 8.44 | 0.84% | 28,967,050 |
| Apr 7, 2026 | 8.24 | 8.43 | 8.17 | 8.37 | 8.37 | 1.58% | 22,894,820 |
| Apr 3, 2026 | 8.31 | 8.36 | 8.20 | 8.24 | 8.24 | -1.20% | 21,595,100 |
| Apr 2, 2026 | 8.26 | 8.43 | 8.24 | 8.34 | 8.34 | 1.34% | 35,031,730 |
| Apr 1, 2026 | 8.26 | 8.29 | 8.18 | 8.23 | 8.23 | 0.37% | 15,914,000 |
| Mar 31, 2026 | 8.28 | 8.33 | 8.19 | 8.20 | 8.20 | -0.85% | 18,548,280 |
| Mar 30, 2026 | 8.17 | 8.30 | 8.17 | 8.27 | 8.27 | 0.36% | 19,674,340 |
| Mar 27, 2026 | 8.09 | 8.26 | 8.07 | 8.24 | 8.24 | 1.23% | 19,218,290 |
| Mar 26, 2026 | 8.25 | 8.27 | 8.12 | 8.14 | 8.14 | -1.33% | 18,730,690 |
| Mar 25, 2026 | 8.21 | 8.28 | 8.17 | 8.25 | 8.25 | 0.49% | 20,271,700 |
| Mar 24, 2026 | 8.18 | 8.23 | 8.07 | 8.21 | 8.21 | 1.11% | 23,610,830 |
| Mar 23, 2026 | 8.37 | 8.38 | 8.08 | 8.12 | 8.12 | -4.13% | 43,570,940 |
| Mar 20, 2026 | 8.64 | 8.68 | 8.44 | 8.47 | 8.47 | -1.97% | 42,121,860 |
| Mar 19, 2026 | 8.67 | 8.75 | 8.61 | 8.64 | 8.64 | -0.69% | 27,186,090 |
| Mar 18, 2026 | 8.79 | 8.82 | 8.65 | 8.70 | 8.70 | -1.02% | 32,750,440 |
| Mar 17, 2026 | 8.83 | 8.95 | 8.78 | 8.79 | 8.79 | -0.90% | 38,124,700 |
| Mar 16, 2026 | 8.89 | 9.04 | 8.84 | 8.87 | 8.87 | - | 43,885,980 |
| Mar 13, 2026 | 8.93 | 8.97 | 8.86 | 8.87 | 8.87 | -0.78% | 38,246,160 |
| Mar 12, 2026 | 8.91 | 8.96 | 8.83 | 8.94 | 8.94 | 0.34% | 40,853,860 |
| Mar 11, 2026 | 8.83 | 8.92 | 8.77 | 8.91 | 8.91 | 0.79% | 35,357,150 |
| Mar 10, 2026 | 8.79 | 8.87 | 8.71 | 8.84 | 8.84 | 0.23% | 32,762,550 |
| Mar 9, 2026 | 8.87 | 9.00 | 8.80 | 8.82 | 8.82 | -0.56% | 55,841,630 |