Skip to main content
New Hope Liuhe Co.,Ltd. (SHE:000876)
China flag China · Delayed Price · Currency is CNY
8.72
+0.05 (0.58%)
Apr 29, 2026, 3:04 PM CST

New Hope Liuhe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.608.898.608.79-1.38%28,351,143
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
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