New Hope Liuhe Co.,Ltd. (SHE:000876)
China · Delayed Price · Currency is CNY 6.93
+0.15 (2.21%)
Jul 6, 2026, 10:01 AM CST
New Hope Liuhe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 6.88 | 7.00 | 6.68 | 6.78 | 6.78 | -1.17% | 68,507,883 |
| Jul 2, 2026 | 6.96 | 7.10 | 6.73 | 6.86 | 6.86 | -0.58% | 111,744,633 |
| Jul 1, 2026 | 6.34 | 6.90 | 6.25 | 6.90 | 6.90 | 10.05% | 82,118,320 |
| Jun 30, 2026 | 6.35 | 6.50 | 6.24 | 6.27 | 6.27 | -2.64% | 55,667,482 |
| Jun 29, 2026 | 6.07 | 6.58 | 6.05 | 6.44 | 6.44 | 5.92% | 87,853,060 |
| Jun 26, 2026 | 5.96 | 6.30 | 5.89 | 6.08 | 6.08 | 2.01% | 73,189,934 |
| Jun 25, 2026 | 5.92 | 6.00 | 5.82 | 5.96 | 5.96 | 0.17% | 35,121,741 |
| Jun 24, 2026 | 6.19 | 6.19 | 5.90 | 5.95 | 5.95 | -3.88% | 43,595,419 |
| Jun 23, 2026 | 6.22 | 6.38 | 6.16 | 6.19 | 6.19 | -0.32% | 37,728,700 |
| Jun 22, 2026 | 6.19 | 6.23 | 6.06 | 6.21 | 6.21 | 0.16% | 36,045,777 |
| Jun 18, 2026 | 6.29 | 6.32 | 6.20 | 6.20 | 6.20 | -1.90% | 41,487,858 |
| Jun 17, 2026 | 6.52 | 6.52 | 6.29 | 6.32 | 6.32 | -3.07% | 42,843,730 |
| Jun 16, 2026 | 6.55 | 6.58 | 6.43 | 6.52 | 6.52 | -0.91% | 35,035,092 |
| Jun 15, 2026 | 6.53 | 6.62 | 6.38 | 6.58 | 6.58 | 0.61% | 70,057,870 |
| Jun 12, 2026 | 6.62 | 6.64 | 6.36 | 6.54 | 6.54 | -1.06% | 92,641,130 |
| Jun 11, 2026 | 6.83 | 6.89 | 6.59 | 6.61 | 6.61 | -3.78% | 53,039,710 |
| Jun 10, 2026 | 6.88 | 6.95 | 6.73 | 6.87 | 6.87 | -0.72% | 32,923,620 |
| Jun 9, 2026 | 7.13 | 7.17 | 6.88 | 6.92 | 6.92 | -2.81% | 38,719,317 |
| Jun 8, 2026 | 7.25 | 7.39 | 7.07 | 7.12 | 7.12 | -2.73% | 26,900,351 |
| Jun 5, 2026 | 7.31 | 7.38 | 7.18 | 7.32 | 7.32 | - | 23,773,070 |
| Jun 4, 2026 | 7.60 | 7.67 | 7.31 | 7.32 | 7.32 | -3.68% | 30,522,280 |
| Jun 3, 2026 | 7.80 | 7.82 | 7.60 | 7.60 | 7.60 | -2.56% | 26,966,460 |
| Jun 2, 2026 | 7.93 | 7.94 | 7.78 | 7.80 | 7.80 | -1.76% | 16,147,190 |
| Jun 1, 2026 | 7.82 | 7.96 | 7.76 | 7.94 | 7.94 | 0.63% | 17,424,250 |
| May 29, 2026 | 7.80 | 7.89 | 7.76 | 7.89 | 7.89 | 1.15% | 20,338,800 |
| May 28, 2026 | 7.95 | 7.96 | 7.80 | 7.80 | 7.80 | -1.89% | 18,557,400 |
| May 27, 2026 | 8.00 | 8.01 | 7.83 | 7.95 | 7.95 | -0.75% | 24,567,220 |
| May 26, 2026 | 8.05 | 8.05 | 7.95 | 8.01 | 8.01 | -0.62% | 23,222,750 |
| May 25, 2026 | 8.11 | 8.14 | 8.05 | 8.06 | 8.06 | -0.62% | 21,574,880 |
| May 22, 2026 | 8.17 | 8.20 | 8.10 | 8.11 | 8.11 | -0.49% | 18,118,250 |
| May 21, 2026 | 8.22 | 8.27 | 8.14 | 8.15 | 8.15 | -0.85% | 18,422,930 |
| 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 |