Skip to main content
logo
New Hope Dairy Co., Ltd. (SHE:002946)
China flag China · Delayed Price · Currency is CNY
15.81
+0.23 (1.48%)
Aug 24, 2026, 3:04 PM CST

New Hope Dairy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202615.5815.9015.4415.8115.811.48%5,878,676
Aug 21, 202615.9315.9815.4615.5815.58-2.26%4,969,500
Aug 20, 202615.8316.0615.6015.9415.940.82%7,583,231
Aug 19, 202615.8316.0815.7515.8115.81-0.19%7,985,801
Aug 18, 202615.8516.0515.4815.8415.84-0.19%7,637,500
Aug 17, 202615.8115.9015.4515.8715.870.38%10,830,800
Aug 14, 202616.4116.5315.6315.8115.81-4.12%10,215,360
Aug 13, 202616.8016.9016.4116.4916.49-2.14%6,955,444
Aug 12, 202616.9317.1716.6116.8516.85-0.59%6,127,800
Aug 11, 202616.8717.3716.7416.9516.95-0.12%9,913,301
Aug 10, 202616.5017.2916.4316.9716.972.04%11,529,700
Aug 7, 202616.7816.8216.2616.6316.63-1.01%7,838,400
Aug 6, 202617.2017.3016.6916.8016.80-2.89%8,953,802
Aug 5, 202617.2617.4416.9717.3017.300.23%6,954,801
Aug 4, 202617.6117.7817.1617.2617.26-2.65%11,853,800
Aug 3, 202618.2418.2417.5517.7317.73-2.80%14,268,560
Jul 31, 202617.4618.4517.2618.2418.242.47%17,562,800
Jul 30, 202616.8318.2416.6417.8017.805.08%18,080,200
Jul 29, 202616.4217.2616.3516.9416.944.31%17,480,910
Jul 28, 202615.3316.3815.1716.2416.246.01%9,075,542
Jul 27, 202615.3615.6515.2115.3215.32-0.71%6,331,760
Jul 24, 202615.6815.9015.3815.4315.43-2.09%5,196,295
Jul 23, 202615.6915.8415.2515.7615.760.51%5,801,720
Jul 22, 202616.0016.0315.5015.6815.68-1.07%7,060,607
Jul 21, 202615.8916.5515.7015.8515.85-1.06%9,702,999
Jul 20, 202615.6016.3015.5216.0216.021.71%9,574,213
Jul 17, 202615.9116.4015.6615.7515.75-0.63%8,234,713
Jul 16, 202615.3016.1015.2415.8515.852.92%10,527,900
Jul 15, 202614.5215.7814.5015.4015.404.76%8,931,600
Jul 14, 202614.1014.9714.1014.7014.704.40%8,937,614
Jul 13, 202613.9014.2813.8014.0814.081.15%6,121,802
Jul 10, 202613.9314.1913.7013.9213.92-0.78%8,274,220
Jul 9, 202614.4914.6514.0014.0314.03-3.64%5,857,400
Jul 8, 202614.5415.1814.3314.5614.560.07%5,906,394
Jul 7, 202614.6414.8014.3414.5514.55-0.61%5,838,050
Jul 6, 202614.7014.8814.4314.6414.64-6,108,800
Jul 3, 202614.5114.9514.4114.6414.641.17%5,706,794
Jul 2, 202614.1214.6414.0414.4714.472.99%8,318,100
Jul 1, 202614.0914.3113.8314.0514.05-0.21%6,560,150
Jun 30, 202614.4514.5413.9214.0814.08-2.76%5,372,014
Jun 29, 202613.6714.7213.5514.4814.484.70%12,211,812
Jun 26, 202613.7413.9812.9113.8313.83-0.22%18,092,155
Jun 25, 202615.4015.4813.8613.8613.86-10.00%13,384,547
Jun 24, 202615.7515.8315.3115.4015.40-1.53%3,295,394
Jun 23, 202615.4316.1215.4315.6415.640.32%3,998,377
Jun 22, 202615.0415.6214.6215.5915.593.73%6,238,717
Jun 18, 202615.3115.3914.9715.0315.03-2.34%4,226,723
Jun 17, 202616.2216.2215.3015.3915.39-4.76%6,497,353
Jun 16, 202616.7916.8016.1316.1616.16-4.09%5,186,842
Jun 15, 202616.6016.8916.4916.8516.851.51%4,204,673