Skip to main content
New Hope Liuhe Co.,Ltd. (SHE:000876)
China flag China · Delayed Price · Currency is CNY
8.82
-0.05 (-0.56%)
Mar 9, 2026, 3:05 PM CST

New Hope Liuhe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 10, 20268.728.728.658.678.67-0.34%18,173,400
Feb 9, 20268.718.738.688.708.700.12%20,997,280
Feb 6, 20268.708.758.658.698.69-0.23%21,219,350
Feb 5, 20268.748.788.688.718.71-0.34%23,265,360
Feb 4, 20268.698.758.648.748.740.81%27,705,560
Feb 3, 20268.668.718.588.678.67-34,449,502
Feb 2, 20268.728.818.578.678.67-4.09%65,841,050
Jan 30, 20268.949.208.899.049.040.67%74,796,160
Jan 29, 20268.889.008.858.988.981.24%55,086,741
Jan 28, 20268.738.928.718.878.871.37%59,310,430
Jan 27, 20268.888.888.718.758.75-1.91%53,921,100
Jan 26, 20268.698.938.568.928.922.76%108,732,700
Jan 23, 20268.728.788.658.688.68-0.80%80,127,130
Jan 22, 20268.848.878.738.758.75-0.91%54,351,380
Jan 21, 20268.898.928.828.838.83-1.01%30,716,420
Jan 20, 20268.888.948.868.928.920.34%25,824,420
Jan 19, 20268.858.908.848.898.890.57%27,078,230
Jan 16, 20269.009.018.818.848.84-1.56%48,428,118
Jan 15, 20268.969.028.968.988.980.11%32,671,630
Jan 14, 20269.159.218.938.978.97-1.97%69,997,090
Jan 13, 20269.279.279.149.159.15-1.40%40,358,440
Jan 12, 20269.269.289.229.289.280.22%31,591,970
Jan 9, 20269.279.299.219.269.26-0.11%23,032,596
Jan 8, 20269.229.279.209.279.270.43%18,722,234
Jan 7, 20269.299.329.229.239.23-0.75%24,600,840
Jan 6, 20269.219.309.199.309.300.98%28,316,420
Jan 5, 20269.239.239.179.219.21-0.11%18,608,210
Dec 31, 20259.269.279.159.229.22-0.43%20,091,940
Dec 30, 20259.209.339.199.269.260.65%28,635,855
Dec 29, 20259.149.279.109.209.200.77%29,475,567
Dec 26, 20259.139.169.099.139.13-17,155,650
Dec 25, 20259.119.159.119.139.130.33%14,207,500
Dec 24, 20259.129.159.079.109.10-0.33%15,862,130
Dec 23, 20259.189.229.129.139.13-0.54%15,021,890
Dec 22, 20259.219.249.169.189.18-0.33%19,304,148
Dec 19, 20259.129.319.099.219.210.88%37,366,970
Dec 18, 20259.119.199.109.139.13-0.33%16,948,150
Dec 17, 20259.259.309.089.169.161.55%33,911,528
Dec 16, 20259.069.118.969.029.02-0.44%16,882,048
Dec 15, 20259.049.159.039.069.06-0.22%21,185,300
Dec 12, 20259.019.098.969.089.080.44%24,176,310
Dec 11, 20258.969.118.869.049.041.01%43,278,200
Dec 10, 20259.019.108.948.958.95-0.78%38,565,420
Dec 9, 20259.229.258.999.029.02-2.28%39,847,400
Dec 8, 20259.349.359.219.239.23-0.65%27,257,420
Dec 5, 20259.249.309.209.299.290.54%18,554,477
Dec 4, 20259.309.349.229.249.24-1.07%18,180,094
Dec 3, 20259.409.439.309.349.34-0.64%16,385,448
Dec 2, 20259.489.489.399.409.40-0.74%14,808,463
Dec 1, 20259.429.489.389.479.470.64%16,842,860
Nov 28, 20259.359.419.299.419.410.43%17,490,140
Nov 27, 20259.429.449.359.379.37-0.43%19,444,390
Nov 26, 20259.439.489.419.419.41-0.42%13,719,000
Nov 25, 20259.439.479.379.459.450.21%17,244,374
Nov 24, 20259.379.519.379.439.430.75%21,395,810
Nov 21, 20259.589.669.359.369.36-3.01%46,426,765
Nov 20, 20259.739.759.659.659.65-0.92%26,207,868
Nov 19, 20259.749.779.659.749.740.10%28,405,850
Nov 18, 20259.829.879.719.739.73-1.32%28,295,590
Nov 17, 20259.869.919.789.869.86-0.40%33,240,930
Nov 14, 20259.9610.069.899.909.90-0.90%28,516,700
Nov 13, 20259.9810.009.889.999.990.10%33,928,250
Nov 12, 202510.0410.089.939.989.98-0.70%31,187,500
Nov 11, 202510.0510.089.9510.0510.05-38,614,590
Nov 10, 20259.8210.059.7810.0510.052.45%56,267,210
Nov 7, 20259.789.889.779.819.810.41%37,214,200
Nov 6, 20259.789.829.749.779.77-0.10%22,756,790
Nov 5, 20259.719.819.699.789.780.31%22,044,450
Nov 4, 20259.829.849.729.759.75-1.02%27,200,480
Nov 3, 20259.729.869.679.859.851.23%37,147,480
Oct 31, 20259.679.769.659.739.730.62%29,383,410
Oct 30, 20259.789.789.679.679.67-1.12%26,487,560
Oct 29, 20259.759.789.689.789.780.31%22,571,750
Oct 28, 20259.829.849.739.759.75-0.71%22,587,580
Oct 27, 20259.709.859.669.829.821.34%40,522,380
Oct 24, 20259.719.779.679.699.69-0.10%22,670,910
Oct 23, 20259.659.729.619.709.700.41%22,595,300
Oct 22, 20259.709.789.669.669.66-0.62%24,288,490
Oct 21, 20259.649.749.629.729.720.93%27,400,510
Oct 20, 20259.719.729.619.639.63-0.52%27,647,780
Oct 17, 20259.739.819.649.689.68-0.82%30,316,300
Oct 16, 20259.849.879.749.769.76-0.81%29,006,360
Oct 15, 20259.899.909.789.849.84-0.61%33,369,930
Oct 14, 20259.859.999.829.909.900.51%47,177,630
Oct 13, 20259.859.929.769.859.85-0.81%39,090,470
Oct 10, 20259.909.979.849.939.930.20%40,371,030
Oct 9, 20259.819.929.699.919.911.12%40,430,670
Sep 30, 20259.809.849.749.809.80-0.41%30,494,910