Skip to main content
logo
New Hope Liuhe Co.,Ltd. (SHE:000876)
China flag China · Delayed Price · Currency is CNY
8.73
+0.01 (0.11%)
Apr 30, 2026, 3:04 PM CST

New Hope Liuhe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20268.608.798.608.70--0.23%16,339,213
Apr 29, 20268.648.898.618.728.720.58%43,793,500
Apr 28, 20268.498.768.458.678.671.88%38,531,030
Apr 27, 20268.598.608.478.518.51-0.82%18,777,620
Apr 24, 20268.608.648.548.588.58-1.15%22,145,210
Apr 23, 20268.608.758.518.688.68-31,924,100
Apr 22, 20268.778.908.658.688.68-0.91%39,713,860
Apr 21, 20268.798.878.748.768.76-0.57%24,457,460
Apr 20, 20268.818.908.728.818.810.11%32,110,210
Apr 17, 20268.888.908.788.808.80-1.23%32,173,720
Apr 16, 20268.989.008.798.918.91-47,467,000
Apr 15, 20268.898.978.778.918.91-0.22%57,142,980
Apr 14, 20268.558.968.468.938.934.44%90,918,660
Apr 13, 20268.408.708.398.558.552.03%44,987,060
Apr 10, 20268.388.418.358.388.380.36%19,215,040
Apr 9, 20268.388.428.328.358.35-1.07%19,401,800
Apr 8, 20268.388.448.298.448.440.84%28,967,050
Apr 7, 20268.248.438.178.378.371.58%22,894,820
Apr 3, 20268.318.368.208.248.24-1.20%21,595,100
Apr 2, 20268.268.438.248.348.341.34%35,031,730
Apr 1, 20268.268.298.188.238.230.37%15,914,000
Mar 31, 20268.288.338.198.208.20-0.85%18,548,280
Mar 30, 20268.178.308.178.278.270.36%19,674,340
Mar 27, 20268.098.268.078.248.241.23%19,218,295
Mar 26, 20268.258.278.128.148.14-1.33%18,730,690
Mar 25, 20268.218.288.178.258.250.49%20,271,702
Mar 24, 20268.188.238.078.218.211.11%23,610,830
Mar 23, 20268.378.388.088.128.12-4.13%43,570,940
Mar 20, 20268.648.688.448.478.47-1.97%42,121,860
Mar 19, 20268.678.758.618.648.64-0.69%27,186,090
Mar 18, 20268.798.828.658.708.70-1.02%32,750,440
Mar 17, 20268.838.958.788.798.79-0.90%38,124,700
Mar 16, 20268.899.048.848.878.87-43,885,980
Mar 13, 20268.938.978.868.878.87-0.78%38,246,160
Mar 12, 20268.918.968.838.948.940.34%40,853,860
Mar 11, 20268.838.928.778.918.910.79%35,357,155
Mar 10, 20268.798.878.718.848.840.23%32,762,550
Mar 9, 20268.879.008.808.828.82-0.56%55,841,630
Mar 6, 20268.688.898.648.878.871.72%48,001,260
Mar 5, 20268.788.788.678.728.72-0.91%32,683,590
Mar 4, 20268.728.828.668.808.801.03%48,987,122
Mar 3, 20268.668.838.648.718.710.35%51,655,570
Mar 2, 20268.668.758.618.688.68-0.34%29,590,320
Feb 27, 20268.638.718.628.718.710.93%24,936,550
Feb 26, 20268.698.728.618.638.63-0.35%19,906,700
Feb 25, 20268.628.708.618.668.660.46%27,224,328
Feb 24, 20268.588.628.588.628.620.47%15,111,757
Feb 13, 20268.618.658.568.588.58-0.23%17,529,800
Feb 12, 20268.668.678.608.608.60-0.92%20,726,460
Feb 11, 20268.688.728.648.688.680.12%20,821,810