Skip to main content
New Hope Dairy Co., Ltd. (SHE:002946)
China flag China · Delayed Price · Currency is CNY
19.80
+0.53 (2.75%)
Apr 29, 2026, 2:05 PM CST

New Hope Dairy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.6119.8818.9119.2719.273.66%13,365,950
Apr 27, 202618.3018.6318.2318.5918.591.53%4,000,740
Apr 24, 202618.2418.3818.0518.3118.31-0.05%3,300,675
Apr 23, 202618.1018.4917.8518.3218.321.44%4,747,969
Apr 22, 202618.0918.1017.9418.0618.060.11%2,043,588
Apr 21, 202618.1618.3317.9718.0418.04-0.88%4,225,900
Apr 20, 202618.0318.3517.9518.2018.200.66%4,377,608
Apr 17, 202618.3018.3017.8118.0818.08-1.20%6,560,819
Apr 16, 202618.1518.3717.8018.3018.300.88%4,851,234
Apr 15, 202618.0718.1917.9518.1418.140.22%3,423,508
Apr 14, 202617.9618.1417.5118.1018.100.89%6,568,160
Apr 13, 202618.2318.2317.6317.9417.94-1.59%9,055,464
Apr 10, 202618.6218.6218.1718.2318.23-1.41%3,569,100
Apr 9, 202618.7618.9918.4018.4918.49-1.60%4,792,100
Apr 8, 202618.1818.8718.1518.7918.794.10%6,743,066
Apr 7, 202617.8518.0917.6618.0518.051.40%4,629,300
Apr 3, 202618.1018.1017.7617.8017.80-1.60%3,473,202
Apr 2, 202618.1618.2817.9318.0918.09-0.60%4,095,500
Apr 1, 202618.1018.4618.0018.2018.201.22%6,420,052
Mar 31, 202618.1418.3817.9317.9817.98-0.66%4,455,696
Mar 30, 202617.8618.3517.7718.1018.100.33%6,817,363
Mar 27, 202617.9918.4817.9318.0418.04-0.11%6,457,531
Mar 26, 202618.1218.5718.0018.0618.06-0.44%3,522,629
Mar 25, 202617.9918.4917.8818.1418.140.83%5,126,658
Mar 24, 202618.1818.4217.7017.9917.990.78%7,786,498
Mar 23, 202618.6018.9917.6717.8517.85-4.60%12,391,990
Mar 20, 202618.0819.2618.0018.7118.714.35%14,092,520
Mar 19, 202618.1018.1317.8017.9317.93-1.38%4,920,668
Mar 18, 202618.0118.6417.7818.1818.180.66%6,944,233
Mar 17, 202617.9518.2717.7518.0618.060.84%10,425,080
Mar 16, 202617.8818.0517.3917.9117.91-11,781,830
Mar 13, 202617.4418.1917.1817.9117.91-0.78%13,659,550
Mar 12, 202619.8019.8017.8918.0518.05-9.21%24,310,350
Mar 11, 202619.9020.0719.6819.8819.88-0.40%5,012,002
Mar 10, 202619.5620.1319.5019.9619.961.73%6,612,609
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