Skip to main content
New Hope Dairy Co., Ltd. (SHE:002946)
China flag China · Delayed Price · Currency is CNY
19.62
-0.28 (-1.41%)
Mar 9, 2026, 3:04 PM CST

New Hope Dairy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.8520.0019.3619.6219.62-1.41%7,233,220
Mar 6, 202618.6620.2018.6419.9019.905.91%13,386,600
Mar 5, 202618.8618.9618.4618.7918.79-5,597,015
Mar 4, 202618.8618.9818.6218.7918.79-1.00%5,903,052
Mar 3, 202619.0519.2518.8118.9818.98-0.89%5,645,216
Mar 2, 202618.7319.5018.6419.1519.150.52%6,831,600
Feb 27, 202618.4919.3018.4619.0519.052.97%7,453,797
Feb 26, 202618.4818.6318.2618.5018.50-6,224,132
Feb 25, 202618.3918.6218.2818.5018.501.04%7,807,687
Feb 24, 202618.6518.7918.2018.3118.31-1.03%4,874,136
Feb 13, 202618.8519.2318.5018.5018.50-0.86%3,705,091
Feb 12, 202619.0619.0718.6418.6618.66-2.15%3,913,780
Feb 11, 202619.0619.1618.8519.0719.07-0.10%3,853,640
Feb 10, 202619.4219.4318.9719.0919.09-1.75%3,513,813
Feb 9, 202619.4719.6219.1319.4319.43-0.36%5,677,966
Feb 6, 202619.5220.0919.4019.5019.50-1.27%9,628,901
Feb 5, 202619.0520.1718.9019.7519.753.84%12,320,980
Feb 4, 202617.9319.1017.8119.0219.026.85%9,676,211
Feb 3, 202618.0018.2017.5017.8017.80-0.56%6,478,084
Feb 2, 202618.1018.4417.8917.9017.90-1.59%5,337,287
Jan 30, 202618.5018.6718.0318.1918.19-1.99%5,857,342
Jan 29, 202618.4318.5918.2318.5618.560.38%5,605,344
Jan 28, 202618.5018.6318.3118.4918.49-0.11%3,788,176
Jan 27, 202619.0219.0618.4518.5118.51-2.89%5,234,200
Jan 26, 202619.1519.5419.0319.0619.06-0.68%6,358,531
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
Nov 12, 202518.2518.4817.9818.0517.98-1.42%7,223,510
Nov 11, 202517.8918.3517.5418.3118.242.12%14,430,290
Nov 10, 202516.6717.9516.6217.9317.867.43%14,113,710
Nov 7, 202516.9417.0316.6016.6916.63-1.48%4,281,691
Nov 6, 202517.2917.3516.8216.9416.87-1.97%6,266,528
Nov 5, 202517.3017.4317.1017.2817.21-0.23%3,649,800
Nov 4, 202517.4217.5017.1317.3217.25-0.63%4,088,600
Nov 3, 202517.4617.5717.2617.4317.360.06%6,836,994
Oct 31, 202516.8917.5816.8017.4217.352.41%8,887,814
Oct 30, 202516.8017.2916.8017.0116.942.47%9,826,547
Oct 29, 202516.5716.6316.3416.6016.54-3,629,391
Oct 28, 202516.8616.9116.5016.6016.54-1.31%6,600,274
Oct 27, 202516.7516.9716.6416.8216.760.60%5,991,020
Oct 24, 202517.2117.2116.5616.7216.66-2.90%7,397,244
Oct 23, 202517.0517.3516.9817.2217.150.64%3,857,051
Oct 22, 202517.4717.6717.0617.1117.04-2.34%4,788,299
Oct 21, 202517.1817.6017.0117.5217.452.46%7,782,127
Oct 20, 202517.8317.8316.9717.1017.03-4.36%7,302,495
Oct 17, 202517.7418.0417.6017.8817.810.56%7,259,803
Oct 16, 202518.1218.3317.6317.7817.71-1.77%5,979,317
Oct 15, 202517.5218.3417.3118.1018.032.55%11,079,330
Oct 14, 202517.5717.8017.0917.6517.580.28%8,714,800
Oct 13, 202517.7918.2017.5317.6017.53-0.34%10,006,110
Oct 10, 202516.9818.0916.9617.6617.593.40%13,538,080
Oct 9, 202516.9417.2016.7017.0817.010.06%7,924,000