Skip to main content
logo
New Hope Dairy Co., Ltd. (SHE:002946)
China flag China · Delayed Price · Currency is CNY
19.19
-0.26 (-1.34%)
Jan 23, 2026, 3:04 PM CST

New Hope Dairy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202619.4419.6419.0519.1919.19-1.34%4,523,000
Jan 22, 202618.9919.7918.9019.4519.451.94%6,547,579
Jan 21, 202619.2119.5018.9819.0819.08-1.29%5,773,800
Jan 20, 202619.1419.5618.9119.3319.330.89%6,192,626
Jan 19, 202618.9819.6318.8119.1619.160.79%7,748,606
Jan 16, 202618.1519.6318.1319.0119.014.74%14,254,521
Jan 15, 202618.0618.3317.9018.1518.080.78%4,552,767
Jan 14, 202618.3018.4317.7518.0117.94-2.12%7,186,038
Jan 13, 202618.6619.0118.2718.4018.33-1.45%6,383,185
Jan 12, 202618.7018.8618.3018.6718.60-0.16%6,694,400
Jan 9, 202618.6518.9518.4818.7018.630.48%5,554,087
Jan 8, 202618.7018.7618.4118.6118.54-1.01%3,917,700
Jan 7, 202618.9019.0518.5918.8018.73-0.63%4,137,642
Jan 6, 202618.7519.0618.6018.9218.850.64%4,536,400
Jan 5, 202618.7018.8918.3618.8018.731.46%5,276,007
Dec 31, 202518.6718.9218.4018.5318.46-1.23%5,116,200
Dec 30, 202518.7718.8018.4618.7618.690.86%4,655,480
Dec 29, 202518.8519.0318.5218.6018.53-1.27%5,878,234
Dec 26, 202518.6319.1318.4718.8418.771.29%6,395,099
Dec 25, 202518.5018.6918.4318.6018.53-0.11%4,441,500
Dec 24, 202518.6218.8018.3618.6218.55-0.43%6,002,544
Dec 23, 202519.0219.1518.5618.7018.63-0.95%7,775,700
Dec 22, 202518.9918.9918.6418.8818.81-0.47%7,460,441
Dec 19, 202518.1319.0817.9118.9718.904.35%13,309,800
Dec 18, 202518.0418.4817.9818.1818.110.44%8,112,025
Dec 17, 202517.7718.4017.6518.1018.031.63%8,420,900
Dec 16, 202517.6718.0917.6017.8117.740.17%8,943,091
Dec 15, 202517.1617.9017.1617.7817.712.77%9,214,130
Dec 12, 202516.4217.3816.3717.3017.235.10%13,111,190
Dec 11, 202516.6516.7016.4116.4616.40-1.50%3,968,001
Dec 10, 202516.6816.9716.5316.7116.650.18%3,937,400
Dec 9, 202516.6516.8516.4216.6816.620.48%5,096,935
Dec 8, 202516.7916.8416.5216.6016.54-0.95%5,633,087
Dec 5, 202516.7216.7616.3516.7616.700.30%5,602,720
Dec 4, 202517.0417.2616.6516.7116.65-2.51%5,648,600
Dec 3, 202517.2117.3917.0417.1417.07-0.75%2,870,099
Dec 2, 202517.2917.4117.1217.2717.20-0.92%4,015,600
Dec 1, 202517.3617.5617.2017.4317.360.40%6,966,466
Nov 28, 202516.9417.5416.7817.3617.292.84%6,972,200
Nov 27, 202516.8117.0016.6516.8816.810.42%5,469,500
Nov 26, 202517.0217.2716.6816.8116.75-1.23%6,711,606
Nov 25, 202516.9117.0916.7917.0216.950.65%5,701,513
Nov 24, 202517.2017.4816.7516.9116.84-2.25%6,231,316
Nov 21, 202517.2217.5516.9917.3017.23-0.40%6,459,808
Nov 20, 202517.6917.7117.3017.3717.30-2.58%4,777,128
Nov 19, 202517.4817.9117.3217.8317.761.71%6,750,299
Nov 18, 202517.5417.6817.1317.5317.46-0.51%6,053,263
Nov 17, 202517.8717.9017.3417.6217.55-0.68%4,572,498
Nov 14, 202517.9518.4517.7117.7417.67-2.15%6,284,200
Nov 13, 202518.1118.2517.3918.1318.060.44%9,549,600