New Hope Liuhe Co.,Ltd. (SHE:000876)
China · Delayed Price · Currency is CNY 6.90
-0.13 (-1.85%)
Aug 21, 2026, 3:04 PM CST
New Hope Liuhe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.03 | 7.03 | 6.87 | 6.88 | - | -2.13% | 13,299,900 |
| Aug 20, 2026 | 6.95 | 7.05 | 6.88 | 7.03 | 7.03 | 1.15% | 33,596,307 |
| 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% | 76,186,014 |
| Aug 17, 2026 | 6.86 | 6.97 | 6.81 | 6.93 | 6.93 | 1.46% | 28,499,747 |
| 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% | 34,321,922 |
| 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% | 37,037,520 |
| Aug 3, 2026 | 6.99 | 7.11 | 6.98 | 7.06 | 7.06 | 0.86% | 29,485,175 |
| Jul 31, 2026 | 6.86 | 7.01 | 6.86 | 7.00 | 7.00 | - | 29,313,178 |
| Jul 30, 2026 | 6.89 | 7.10 | 6.87 | 7.00 | 7.00 | 1.45% | 37,120,411 |
| Jul 29, 2026 | 6.84 | 6.96 | 6.83 | 6.90 | 6.90 | 0.58% | 27,352,770 |
| Jul 28, 2026 | 6.80 | 6.90 | 6.78 | 6.86 | 6.86 | 0.44% | 17,839,600 |
| 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% | 37,216,483 |
| Jul 21, 2026 | 7.10 | 7.15 | 6.91 | 6.95 | 6.95 | -2.52% | 47,635,481 |
| Jul 20, 2026 | 7.05 | 7.15 | 6.93 | 7.13 | 7.13 | 0.71% | 42,531,460 |
| Jul 17, 2026 | 7.24 | 7.34 | 7.01 | 7.08 | 7.08 | -3.01% | 51,246,437 |
| Jul 16, 2026 | 7.13 | 7.35 | 7.08 | 7.30 | 7.30 | 2.10% | 59,834,939 |
| Jul 15, 2026 | 6.94 | 7.24 | 6.90 | 7.15 | 7.15 | 2.14% | 49,074,570 |
| Jul 14, 2026 | 6.97 | 7.05 | 6.88 | 7.00 | 7.00 | -0.57% | 37,266,700 |
| Jul 13, 2026 | 7.06 | 7.22 | 6.98 | 7.04 | 7.04 | -1.40% | 47,638,565 |
| Jul 10, 2026 | 7.02 | 7.22 | 6.84 | 7.14 | 7.14 | 1.13% | 59,896,540 |
| Jul 9, 2026 | 7.00 | 7.17 | 6.88 | 7.06 | 7.06 | -0.14% | 50,477,236 |
| Jul 8, 2026 | 7.30 | 7.35 | 7.02 | 7.07 | 7.07 | -4.72% | 64,807,966 |
| Jul 7, 2026 | 7.16 | 7.47 | 7.10 | 7.42 | 7.42 | 1.78% | 89,727,861 |
| Jul 6, 2026 | 6.86 | 7.38 | 6.83 | 7.29 | 7.29 | 7.52% | 110,576,945 |
| 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 |