New Hope Liuhe Co.,Ltd. (SHE:000876)
China
· Delayed Price · Currency is CNY 9.29
+0.05 (0.54%)
At close: Dec 5, 2025
New Hope Liuhe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.24 | 9.30 | 9.20 | 9.29 | 9.29 | 0.54% | 18,554,477 |
| Dec 4, 2025 | 9.30 | 9.34 | 9.22 | 9.24 | 9.24 | -1.07% | 18,180,094 |
| Dec 3, 2025 | 9.40 | 9.43 | 9.30 | 9.34 | 9.34 | -0.64% | 16,385,448 |
| Dec 2, 2025 | 9.48 | 9.48 | 9.39 | 9.40 | 9.40 | -0.74% | 14,808,463 |
| Dec 1, 2025 | 9.42 | 9.48 | 9.38 | 9.47 | 9.47 | 0.64% | 16,842,860 |
| Nov 28, 2025 | 9.35 | 9.41 | 9.29 | 9.41 | 9.41 | 0.43% | 17,490,140 |
| Nov 27, 2025 | 9.42 | 9.44 | 9.35 | 9.37 | 9.37 | -0.43% | 19,444,390 |
| Nov 26, 2025 | 9.43 | 9.48 | 9.41 | 9.41 | 9.41 | -0.42% | 13,719,000 |
| Nov 25, 2025 | 9.43 | 9.47 | 9.37 | 9.45 | 9.45 | 0.21% | 17,244,374 |
| Nov 24, 2025 | 9.37 | 9.51 | 9.37 | 9.43 | 9.43 | 0.75% | 21,395,810 |
| Nov 21, 2025 | 9.58 | 9.66 | 9.35 | 9.36 | 9.36 | -3.01% | 46,426,765 |
| Nov 20, 2025 | 9.73 | 9.75 | 9.65 | 9.65 | 9.65 | -0.92% | 26,207,868 |
| Nov 19, 2025 | 9.74 | 9.77 | 9.65 | 9.74 | 9.74 | 0.10% | 28,405,850 |
| Nov 18, 2025 | 9.82 | 9.87 | 9.71 | 9.73 | 9.73 | -1.32% | 28,295,590 |
| Nov 17, 2025 | 9.86 | 9.91 | 9.78 | 9.86 | 9.86 | -0.40% | 33,240,930 |
| Nov 14, 2025 | 9.96 | 10.06 | 9.89 | 9.90 | 9.90 | -0.90% | 28,516,700 |
| Nov 13, 2025 | 9.98 | 10.00 | 9.88 | 9.99 | 9.99 | 0.10% | 33,928,250 |
| Nov 12, 2025 | 10.04 | 10.08 | 9.93 | 9.98 | 9.98 | -0.70% | 31,187,500 |
| Nov 11, 2025 | 10.05 | 10.08 | 9.95 | 10.05 | 10.05 | - | 38,614,590 |
| Nov 10, 2025 | 9.82 | 10.05 | 9.78 | 10.05 | 10.05 | 2.45% | 56,267,210 |
| Nov 7, 2025 | 9.78 | 9.88 | 9.77 | 9.81 | 9.81 | 0.41% | 37,214,200 |
| Nov 6, 2025 | 9.78 | 9.82 | 9.74 | 9.77 | 9.77 | -0.10% | 22,756,790 |
| Nov 5, 2025 | 9.71 | 9.81 | 9.69 | 9.78 | 9.78 | 0.31% | 22,044,450 |
| Nov 4, 2025 | 9.82 | 9.84 | 9.72 | 9.75 | 9.75 | -1.02% | 27,200,480 |
| Nov 3, 2025 | 9.72 | 9.86 | 9.67 | 9.85 | 9.85 | 1.23% | 37,147,480 |
| Oct 31, 2025 | 9.67 | 9.76 | 9.65 | 9.73 | 9.73 | 0.62% | 29,383,410 |
| Oct 30, 2025 | 9.78 | 9.78 | 9.67 | 9.67 | 9.67 | -1.12% | 26,487,560 |
| Oct 29, 2025 | 9.75 | 9.78 | 9.68 | 9.78 | 9.78 | 0.31% | 22,571,750 |
| Oct 28, 2025 | 9.82 | 9.84 | 9.73 | 9.75 | 9.75 | -0.71% | 22,587,580 |
| Oct 27, 2025 | 9.70 | 9.85 | 9.66 | 9.82 | 9.82 | 1.34% | 40,522,380 |
| Oct 24, 2025 | 9.71 | 9.77 | 9.67 | 9.69 | 9.69 | -0.10% | 22,670,910 |
| Oct 23, 2025 | 9.65 | 9.72 | 9.61 | 9.70 | 9.70 | 0.41% | 22,595,300 |
| Oct 22, 2025 | 9.70 | 9.78 | 9.66 | 9.66 | 9.66 | -0.62% | 24,288,490 |
| Oct 21, 2025 | 9.64 | 9.74 | 9.62 | 9.72 | 9.72 | 0.93% | 27,400,510 |
| Oct 20, 2025 | 9.71 | 9.72 | 9.61 | 9.63 | 9.63 | -0.52% | 27,647,780 |
| Oct 17, 2025 | 9.73 | 9.81 | 9.64 | 9.68 | 9.68 | -0.82% | 30,316,300 |
| Oct 16, 2025 | 9.84 | 9.87 | 9.74 | 9.76 | 9.76 | -0.81% | 29,006,360 |
| Oct 15, 2025 | 9.89 | 9.90 | 9.78 | 9.84 | 9.84 | -0.61% | 33,369,930 |
| Oct 14, 2025 | 9.85 | 9.99 | 9.82 | 9.90 | 9.90 | 0.51% | 47,177,630 |
| Oct 13, 2025 | 9.85 | 9.92 | 9.76 | 9.85 | 9.85 | -0.81% | 39,090,470 |
| Oct 10, 2025 | 9.90 | 9.97 | 9.84 | 9.93 | 9.93 | 0.20% | 40,371,030 |
| Oct 9, 2025 | 9.81 | 9.92 | 9.69 | 9.91 | 9.91 | 1.12% | 40,430,670 |
| Sep 30, 2025 | 9.80 | 9.84 | 9.74 | 9.80 | 9.80 | -0.41% | 30,494,910 |
| Sep 29, 2025 | 9.70 | 9.84 | 9.57 | 9.84 | 9.84 | 1.03% | 52,851,390 |
| Sep 26, 2025 | 9.76 | 9.83 | 9.72 | 9.74 | 9.74 | -0.41% | 33,195,360 |
| Sep 25, 2025 | 9.88 | 9.89 | 9.74 | 9.78 | 9.78 | -1.21% | 45,273,830 |
| Sep 24, 2025 | 9.79 | 9.90 | 9.77 | 9.90 | 9.90 | 0.71% | 31,786,110 |
| Sep 23, 2025 | 9.90 | 9.98 | 9.71 | 9.83 | 9.83 | -0.81% | 45,911,790 |
| Sep 22, 2025 | 9.87 | 9.94 | 9.81 | 9.91 | 9.91 | -0.20% | 34,744,300 |
| Sep 19, 2025 | 9.96 | 10.01 | 9.89 | 9.93 | 9.93 | -0.40% | 39,235,910 |