New Hope Liuhe Co., Ltd. Class A 000876
SZSE · China · Process Industries
CNY 6.92+0.03 (+0.44%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.92 | +0.44% | CNY 6.86 | CNY 6.93 | CNY 6.81 | 18.99M |
| 2026-09-29 | CNY 6.89 | +1.03% | CNY 6.82 | CNY 6.91 | CNY 6.79 | 23.67M |
| 2026-09-28 | CNY 6.82 | -1.45% | CNY 6.86 | CNY 6.90 | CNY 6.72 | 37.15M |
| 2026-09-24 | CNY 6.92 | -1.56% | CNY 7.00 | CNY 7.04 | CNY 6.91 | 27.67M |
| 2026-09-23 | CNY 7.03 | -2.63% | CNY 7.20 | CNY 7.20 | CNY 7.02 | 42.99M |
| 2026-09-22 | CNY 7.22 | -0.82% | CNY 7.23 | CNY 7.28 | CNY 7.15 | 36.25M |
| 2026-09-21 | CNY 7.28 | +1.68% | CNY 7.19 | CNY 7.30 | CNY 7.12 | 42.89M |
| 2026-09-18 | CNY 7.16 | -0.69% | CNY 7.15 | CNY 7.23 | CNY 7.13 | 44.92M |
| 2026-09-17 | CNY 7.21 | +0.14% | CNY 7.16 | CNY 7.25 | CNY 7.12 | 34.29M |
| 2026-09-16 | CNY 7.20 | -1.37% | CNY 7.28 | CNY 7.29 | CNY 7.12 | 41.50M |
| 2026-09-15 | CNY 7.30 | -1.08% | CNY 7.37 | CNY 7.44 | CNY 7.28 | 36.19M |
| 2026-09-14 | CNY 7.38 | -1.86% | CNY 7.45 | CNY 7.49 | CNY 7.28 | 48.94M |
| 2026-09-11 | CNY 7.52 | -1.18% | CNY 7.55 | CNY 7.60 | CNY 7.43 | 55.85M |
| 2026-09-10 | CNY 7.61 | -3.79% | CNY 7.82 | CNY 7.86 | CNY 7.59 | 76.24M |
| 2026-09-09 | CNY 7.91 | +1.15% | CNY 7.77 | CNY 8.02 | CNY 7.71 | 108.59M |
| 2026-09-08 | CNY 7.82 | 0.00% | CNY 7.82 | CNY 7.89 | CNY 7.70 | 103.52M |
| 2026-09-07 | CNY 7.82 | +1.56% | CNY 7.89 | CNY 7.89 | CNY 7.66 | 161.63M |
| 2026-09-04 | CNY 7.70 | +10.00% | CNY 7.00 | CNY 7.70 | CNY 6.98 | 180.84M |
| 2026-09-03 | CNY 7.00 | -0.85% | CNY 7.07 | CNY 7.10 | CNY 6.95 | 27.99M |
| 2026-09-02 | CNY 7.06 | -2.08% | CNY 7.20 | CNY 7.23 | CNY 7.06 | 35.92M |
| 2026-09-01 | CNY 7.21 | +1.55% | CNY 7.14 | CNY 7.29 | CNY 7.10 | 46.86M |
| 2026-08-31 | CNY 7.10 | -0.98% | CNY 7.17 | CNY 7.21 | CNY 7.07 | 39.86M |
| 2026-08-28 | CNY 7.17 | +1.41% | CNY 7.04 | CNY 7.19 | CNY 7.01 | 41.26M |
| 2026-08-27 | CNY 7.07 | +0.86% | CNY 6.99 | CNY 7.09 | CNY 6.96 | 27.76M |
| 2026-08-26 | CNY 7.01 | -0.28% | CNY 6.99 | CNY 7.10 | CNY 6.99 | 25.97M |
| 2026-08-25 | CNY 7.03 | +2.48% | CNY 6.84 | CNY 7.05 | CNY 6.84 | 37.44M |
| 2026-08-24 | CNY 6.86 | -0.58% | CNY 6.85 | CNY 6.89 | CNY 6.78 | 26.00M |
| 2026-08-21 | CNY 6.90 | -1.85% | CNY 7.00 | CNY 7.00 | CNY 6.84 | 31.40M |
| 2026-08-20 | CNY 7.03 | +1.15% | CNY 6.95 | CNY 7.05 | CNY 6.88 | 33.58M |
| 2026-08-19 | CNY 6.95 | -3.34% | CNY 7.13 | CNY 7.17 | CNY 6.91 | 52.93M |
| 2026-08-18 | CNY 7.19 | +3.75% | CNY 6.94 | CNY 7.20 | CNY 6.93 | 76.13M |
| 2026-08-17 | CNY 6.93 | +1.46% | CNY 6.86 | CNY 6.97 | CNY 6.81 | 28.49M |
| 2026-08-14 | CNY 6.83 | -2.01% | CNY 6.95 | CNY 6.96 | CNY 6.77 | 38.59M |
| 2026-08-13 | CNY 6.97 | -0.43% | CNY 6.98 | CNY 7.02 | CNY 6.90 | 28.09M |
| 2026-08-12 | CNY 7.00 | -0.14% | CNY 6.99 | CNY 7.02 | CNY 6.93 | 28.27M |
| 2026-08-11 | CNY 7.01 | -1.96% | CNY 7.11 | CNY 7.15 | CNY 7.00 | 34.31M |
| 2026-08-10 | CNY 7.15 | +3.32% | CNY 6.92 | CNY 7.15 | CNY 6.91 | 53.69M |
| 2026-08-07 | CNY 6.92 | -0.43% | CNY 6.92 | CNY 6.96 | CNY 6.86 | 22.74M |
| 2026-08-06 | CNY 6.95 | -0.29% | CNY 6.98 | CNY 7.01 | CNY 6.86 | 26.92M |
| 2026-08-05 | CNY 6.97 | +0.72% | CNY 6.91 | CNY 7.00 | CNY 6.82 | 34.10M |
| 2026-08-04 | CNY 6.92 | -1.98% | CNY 7.05 | CNY 7.11 | CNY 6.90 | 37.04M |
| 2026-08-03 | CNY 7.06 | +0.86% | CNY 6.99 | CNY 7.11 | CNY 6.98 | 29.48M |
| 2026-07-31 | CNY 7.00 | 0.00% | CNY 6.86 | CNY 7.01 | CNY 6.86 | 29.30M |
| 2026-07-30 | CNY 7.00 | +1.45% | CNY 6.89 | CNY 7.10 | CNY 6.87 | 37.10M |
| 2026-07-29 | CNY 6.90 | +0.58% | CNY 6.84 | CNY 6.96 | CNY 6.83 | 27.35M |
| 2026-07-28 | CNY 6.86 | +0.44% | CNY 6.80 | CNY 6.90 | CNY 6.78 | 17.84M |
| 2026-07-27 | CNY 6.83 | +1.64% | CNY 6.70 | CNY 6.88 | CNY 6.68 | 23.15M |
| 2026-07-24 | CNY 6.72 | -3.72% | CNY 6.96 | CNY 7.03 | CNY 6.71 | 32.16M |
| 2026-07-23 | CNY 6.98 | -0.14% | CNY 6.95 | CNY 7.01 | CNY 6.86 | 24.14M |
| 2026-07-22 | CNY 6.99 | +0.58% | CNY 6.87 | CNY 6.99 | CNY 6.80 | 37.21M |
| 2026-07-21 | CNY 6.95 | -2.52% | CNY 7.10 | CNY 7.15 | CNY 6.91 | 47.62M |
| 2026-07-20 | CNY 7.13 | +0.71% | CNY 7.05 | CNY 7.15 | CNY 6.93 | 42.53M |
| 2026-07-17 | CNY 7.08 | -3.01% | CNY 7.24 | CNY 7.34 | CNY 7.01 | 51.23M |
| 2026-07-16 | CNY 7.30 | +2.10% | CNY 7.13 | CNY 7.35 | CNY 7.08 | 59.81M |
| 2026-07-15 | CNY 7.15 | +2.14% | CNY 6.94 | CNY 7.24 | CNY 6.90 | 49.07M |
| 2026-07-14 | CNY 7.00 | -0.57% | CNY 6.97 | CNY 7.05 | CNY 6.88 | 37.24M |
| 2026-07-13 | CNY 7.04 | -1.40% | CNY 7.06 | CNY 7.22 | CNY 6.98 | 47.64M |
| 2026-07-10 | CNY 7.14 | +1.13% | CNY 7.02 | CNY 7.22 | CNY 6.84 | 59.90M |
| 2026-07-09 | CNY 7.06 | -0.14% | CNY 7.00 | CNY 7.17 | CNY 6.88 | 50.44M |
| 2026-07-08 | CNY 7.07 | -4.72% | CNY 7.30 | CNY 7.35 | CNY 7.02 | 64.81M |
| 2026-07-07 | CNY 7.42 | +1.78% | CNY 7.16 | CNY 7.47 | CNY 7.10 | 89.73M |
| 2026-07-06 | CNY 7.29 | +7.52% | CNY 6.86 | CNY 7.38 | CNY 6.83 | 110.58M |
| 2026-07-03 | CNY 6.78 | -1.17% | CNY 6.88 | CNY 7.00 | CNY 6.68 | 68.51M |
| 2026-07-02 | CNY 6.86 | -0.58% | CNY 6.96 | CNY 7.10 | CNY 6.73 | 111.74M |
| 2026-07-01 | CNY 6.90 | +10.05% | CNY 6.34 | CNY 6.90 | CNY 6.25 | 82.12M |
| 2026-06-30 | CNY 6.27 | -2.64% | CNY 6.35 | CNY 6.50 | CNY 6.24 | 55.67M |
| 2026-06-29 | CNY 6.44 | +5.92% | CNY 6.07 | CNY 6.58 | CNY 6.05 | 87.85M |
| 2026-06-26 | CNY 6.08 | +2.01% | CNY 5.96 | CNY 6.30 | CNY 5.89 | 73.19M |
| 2026-06-25 | CNY 5.96 | +0.17% | CNY 5.92 | CNY 6.00 | CNY 5.82 | 35.12M |
| 2026-06-24 | CNY 5.95 | -3.88% | CNY 6.19 | CNY 6.19 | CNY 5.90 | 43.60M |
| 2026-06-23 | CNY 6.19 | -0.32% | CNY 6.22 | CNY 6.38 | CNY 6.16 | 37.73M |
| 2026-06-22 | CNY 6.21 | +0.16% | CNY 6.19 | CNY 6.23 | CNY 6.06 | 36.05M |
| 2026-06-18 | CNY 6.20 | -1.90% | CNY 6.29 | CNY 6.32 | CNY 6.20 | 41.49M |
| 2026-06-17 | CNY 6.32 | -3.07% | CNY 6.52 | CNY 6.52 | CNY 6.29 | 42.84M |
| 2026-06-16 | CNY 6.52 | -0.91% | CNY 6.55 | CNY 6.58 | CNY 6.43 | 35.04M |
| 2026-06-15 | CNY 6.58 | +0.61% | CNY 6.53 | CNY 6.62 | CNY 6.38 | 70.06M |
| 2026-06-12 | CNY 6.54 | -1.06% | CNY 6.62 | CNY 6.64 | CNY 6.36 | 92.64M |
| 2026-06-11 | CNY 6.61 | -3.78% | CNY 6.83 | CNY 6.89 | CNY 6.59 | 53.04M |
| 2026-06-10 | CNY 6.87 | -0.72% | CNY 6.88 | CNY 6.95 | CNY 6.73 | 32.92M |
| 2026-06-09 | CNY 6.92 | -2.81% | CNY 7.13 | CNY 7.17 | CNY 6.88 | 38.72M |
| 2026-06-08 | CNY 7.12 | -2.73% | CNY 7.25 | CNY 7.39 | CNY 7.07 | 26.90M |
| 2026-06-05 | CNY 7.32 | 0.00% | CNY 7.31 | CNY 7.38 | CNY 7.18 | 23.77M |
| 2026-06-04 | CNY 7.32 | -3.68% | CNY 7.60 | CNY 7.67 | CNY 7.31 | 30.52M |
| 2026-06-03 | CNY 7.60 | -2.56% | CNY 7.80 | CNY 7.82 | CNY 7.60 | 26.97M |
| 2026-06-02 | CNY 7.80 | -1.76% | CNY 7.93 | CNY 7.94 | CNY 7.78 | 16.15M |
| 2026-06-01 | CNY 7.94 | +0.63% | CNY 7.82 | CNY 7.96 | CNY 7.76 | 17.42M |
| 2026-05-29 | CNY 7.89 | +1.15% | CNY 7.80 | CNY 7.89 | CNY 7.76 | 20.34M |
| 2026-05-28 | CNY 7.80 | -1.89% | CNY 7.95 | CNY 7.96 | CNY 7.80 | 18.56M |
| 2026-05-27 | CNY 7.95 | -0.75% | CNY 8.00 | CNY 8.01 | CNY 7.83 | 24.57M |
| 2026-05-26 | CNY 8.01 | -0.62% | CNY 8.05 | CNY 8.05 | CNY 7.95 | 23.22M |