New Hope Liuhe Co.,Ltd. (SHE:000876)
China · Delayed Price · Currency is CNY 6.92
+0.03 (0.44%)
Sep 30, 2026, 3:04 PM CST
New Hope Liuhe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.86 | 6.93 | 6.81 | 6.92 | 6.92 | 0.44% | 19,021,420 |
| Sep 29, 2026 | 6.82 | 6.91 | 6.79 | 6.89 | 6.89 | 1.03% | 23,670,490 |
| Sep 28, 2026 | 6.86 | 6.90 | 6.72 | 6.82 | 6.82 | -1.45% | 37,187,373 |
| Sep 24, 2026 | 7.00 | 7.04 | 6.91 | 6.92 | 6.92 | -1.56% | 27,671,297 |
| Sep 23, 2026 | 7.20 | 7.20 | 7.02 | 7.03 | 7.03 | -2.63% | 43,103,220 |
| Sep 22, 2026 | 7.23 | 7.28 | 7.15 | 7.22 | 7.22 | -0.82% | 36,285,032 |
| Sep 21, 2026 | 7.19 | 7.30 | 7.12 | 7.28 | 7.28 | 1.68% | 42,892,090 |
| Sep 18, 2026 | 7.15 | 7.23 | 7.13 | 7.16 | 7.16 | -0.69% | 44,920,552 |
| Sep 17, 2026 | 7.16 | 7.25 | 7.12 | 7.21 | 7.21 | 0.14% | 34,334,530 |
| Sep 16, 2026 | 7.28 | 7.29 | 7.12 | 7.20 | 7.20 | -1.37% | 41,497,810 |
| Sep 15, 2026 | 7.37 | 7.44 | 7.28 | 7.30 | 7.30 | -1.08% | 36,192,920 |
| Sep 14, 2026 | 7.45 | 7.49 | 7.28 | 7.38 | 7.38 | -1.86% | 48,981,251 |
| Sep 11, 2026 | 7.55 | 7.60 | 7.43 | 7.52 | 7.52 | -1.18% | 55,892,764 |
| Sep 10, 2026 | 7.82 | 7.86 | 7.59 | 7.61 | 7.61 | -3.79% | 76,241,921 |
| Sep 9, 2026 | 7.77 | 8.02 | 7.71 | 7.91 | 7.91 | 1.15% | 108,587,572 |
| Sep 8, 2026 | 7.82 | 7.89 | 7.70 | 7.82 | 7.82 | - | 103,517,166 |
| Sep 7, 2026 | 7.89 | 7.89 | 7.66 | 7.82 | 7.82 | 1.56% | 161,626,469 |
| Sep 4, 2026 | 7.00 | 7.70 | 6.98 | 7.70 | 7.70 | 10.00% | 180,838,829 |
| Sep 3, 2026 | 7.07 | 7.10 | 6.95 | 7.00 | 7.00 | -0.85% | 27,987,794 |
| Sep 2, 2026 | 7.20 | 7.23 | 7.06 | 7.06 | 7.06 | -2.08% | 35,922,666 |
| Sep 1, 2026 | 7.14 | 7.29 | 7.10 | 7.21 | 7.21 | 1.55% | 46,859,920 |
| Aug 31, 2026 | 7.17 | 7.21 | 7.07 | 7.10 | 7.10 | -0.98% | 39,856,247 |
| Aug 28, 2026 | 7.04 | 7.19 | 7.01 | 7.17 | 7.17 | 1.41% | 41,257,742 |
| Aug 27, 2026 | 6.99 | 7.09 | 6.96 | 7.07 | 7.07 | 0.86% | 27,758,226 |
| Aug 26, 2026 | 6.99 | 7.10 | 6.99 | 7.01 | 7.01 | -0.28% | 25,974,791 |
| Aug 25, 2026 | 6.84 | 7.05 | 6.84 | 7.03 | 7.03 | 2.48% | 37,444,193 |
| Aug 24, 2026 | 6.85 | 6.89 | 6.78 | 6.86 | 6.86 | -0.58% | 25,998,311 |
| Aug 21, 2026 | 7.00 | 7.00 | 6.84 | 6.90 | 6.90 | -1.85% | 31,402,051 |
| Aug 20, 2026 | 6.95 | 7.05 | 6.88 | 7.03 | 7.03 | 1.15% | 33,576,607 |
| Aug 19, 2026 | 7.13 | 7.17 | 6.91 | 6.95 | 6.95 | -3.34% | 52,932,461 |
| Aug 18, 2026 | 6.94 | 7.20 | 6.93 | 7.19 | 7.19 | 3.75% | 76,133,514 |
| Aug 17, 2026 | 6.86 | 6.97 | 6.81 | 6.93 | 6.93 | 1.46% | 28,493,347 |
| Aug 14, 2026 | 6.95 | 6.96 | 6.77 | 6.83 | 6.83 | -2.01% | 38,586,047 |
| Aug 13, 2026 | 6.98 | 7.02 | 6.90 | 6.97 | 6.97 | -0.43% | 28,091,700 |
| Aug 12, 2026 | 6.99 | 7.02 | 6.93 | 7.00 | 7.00 | -0.14% | 28,265,365 |
| Aug 11, 2026 | 7.11 | 7.15 | 7.00 | 7.01 | 7.01 | -1.96% | 34,305,622 |
| Aug 10, 2026 | 6.92 | 7.15 | 6.91 | 7.15 | 7.15 | 3.32% | 53,691,452 |
| Aug 7, 2026 | 6.92 | 6.96 | 6.86 | 6.92 | 6.92 | -0.43% | 22,743,910 |
| Aug 6, 2026 | 6.98 | 7.01 | 6.86 | 6.95 | 6.95 | -0.29% | 26,915,589 |
| Aug 5, 2026 | 6.91 | 7.00 | 6.82 | 6.97 | 6.97 | 0.72% | 34,104,081 |
| Aug 4, 2026 | 7.05 | 7.11 | 6.90 | 6.92 | 6.92 | -1.98% | 37,037,528 |
| Aug 3, 2026 | 6.99 | 7.11 | 6.98 | 7.06 | 7.06 | 0.86% | 29,475,075 |
| Jul 31, 2026 | 6.86 | 7.01 | 6.86 | 7.00 | 7.00 | - | 29,298,278 |
| Jul 30, 2026 | 6.89 | 7.10 | 6.87 | 7.00 | 7.00 | 1.45% | 37,095,511 |
| Jul 29, 2026 | 6.84 | 6.96 | 6.83 | 6.90 | 6.90 | 0.58% | 27,352,775 |
| Jul 28, 2026 | 6.80 | 6.90 | 6.78 | 6.86 | 6.86 | 0.44% | 17,839,603 |
| Jul 27, 2026 | 6.70 | 6.88 | 6.68 | 6.83 | 6.83 | 1.64% | 23,152,066 |
| Jul 24, 2026 | 6.96 | 7.03 | 6.71 | 6.72 | 6.72 | -3.72% | 32,156,994 |
| Jul 23, 2026 | 6.95 | 7.01 | 6.86 | 6.98 | 6.98 | -0.14% | 24,143,166 |
| Jul 22, 2026 | 6.87 | 6.99 | 6.80 | 6.99 | 6.99 | 0.58% | 37,205,683 |