New Hope Dairy Co., Ltd. Class A 002946
SZSE · China · Consumer Non-Durables
CNY 14.82+0.57 (+4.00%)
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 14.82 | +4.00% | CNY 14.25 | CNY 15.03 | CNY 14.25 | 6.76M |
| 2026-09-29 | CNY 14.25 | -1.99% | CNY 14.50 | CNY 14.54 | CNY 14.22 | 4.01M |
| 2026-09-28 | CNY 14.54 | +1.47% | CNY 14.35 | CNY 14.65 | CNY 14.30 | 5.42M |
| 2026-09-24 | CNY 14.33 | -0.83% | CNY 14.42 | CNY 14.55 | CNY 14.30 | 2.93M |
| 2026-09-23 | CNY 14.45 | -0.21% | CNY 14.51 | CNY 14.62 | CNY 14.37 | 2.87M |
| 2026-09-22 | CNY 14.48 | +0.14% | CNY 14.45 | CNY 14.52 | CNY 14.26 | 3.63M |
| 2026-09-21 | CNY 14.46 | +0.14% | CNY 14.44 | CNY 14.62 | CNY 14.37 | 4.08M |
| 2026-09-18 | CNY 14.44 | +0.07% | CNY 14.44 | CNY 14.58 | CNY 14.40 | 2.89M |
| 2026-09-17 | CNY 14.43 | +0.56% | CNY 14.28 | CNY 14.48 | CNY 14.23 | 3.32M |
| 2026-09-16 | CNY 14.35 | -1.03% | CNY 14.54 | CNY 14.54 | CNY 14.18 | 4.32M |
| 2026-09-15 | CNY 14.50 | -1.36% | CNY 14.67 | CNY 14.72 | CNY 14.46 | 2.32M |
| 2026-09-14 | CNY 14.70 | +1.59% | CNY 14.60 | CNY 14.72 | CNY 14.44 | 4.36M |
| 2026-09-11 | CNY 14.47 | -1.50% | CNY 14.65 | CNY 14.65 | CNY 14.30 | 5.02M |
| 2026-09-10 | CNY 14.69 | -3.16% | CNY 15.18 | CNY 15.29 | CNY 14.63 | 6.47M |
| 2026-09-09 | CNY 15.17 | -2.82% | CNY 15.59 | CNY 15.63 | CNY 15.12 | 5.55M |
| 2026-09-08 | CNY 15.61 | +0.58% | CNY 15.61 | CNY 15.86 | CNY 15.49 | 4.90M |
| 2026-09-07 | CNY 15.52 | -0.39% | CNY 15.55 | CNY 15.72 | CNY 15.45 | 5.14M |
| 2026-09-04 | CNY 15.58 | +2.50% | CNY 15.18 | CNY 15.70 | CNY 15.12 | 6.74M |
| 2026-09-03 | CNY 15.20 | +0.86% | CNY 15.07 | CNY 15.33 | CNY 15.04 | 4.80M |
| 2026-09-02 | CNY 15.07 | -0.92% | CNY 15.17 | CNY 15.24 | CNY 14.99 | 6.66M |
| 2026-09-01 | CNY 15.21 | +0.26% | CNY 15.14 | CNY 15.45 | CNY 15.10 | 7.28M |
| 2026-08-31 | CNY 15.17 | -1.17% | CNY 15.35 | CNY 15.50 | CNY 15.05 | 5.69M |
| 2026-08-28 | CNY 15.35 | +0.13% | CNY 15.34 | CNY 15.40 | CNY 15.05 | 6.52M |
| 2026-08-27 | CNY 15.33 | -5.25% | CNY 16.17 | CNY 16.17 | CNY 15.20 | 12.60M |
| 2026-08-26 | CNY 16.18 | -0.37% | CNY 16.25 | CNY 16.45 | CNY 16.10 | 4.98M |
| 2026-08-25 | CNY 16.24 | +2.72% | CNY 15.85 | CNY 16.35 | CNY 15.74 | 7.43M |
| 2026-08-24 | CNY 15.81 | +1.48% | CNY 15.58 | CNY 15.90 | CNY 15.44 | 5.88M |
| 2026-08-21 | CNY 15.58 | -2.26% | CNY 15.93 | CNY 15.98 | CNY 15.46 | 4.97M |
| 2026-08-20 | CNY 15.94 | +0.82% | CNY 15.83 | CNY 16.06 | CNY 15.60 | 7.58M |
| 2026-08-19 | CNY 15.81 | -0.19% | CNY 15.83 | CNY 16.08 | CNY 15.75 | 7.99M |
| 2026-08-18 | CNY 15.84 | -0.19% | CNY 15.85 | CNY 16.05 | CNY 15.48 | 7.64M |
| 2026-08-17 | CNY 15.87 | +0.38% | CNY 15.81 | CNY 15.90 | CNY 15.45 | 10.83M |
| 2026-08-14 | CNY 15.81 | -4.12% | CNY 16.41 | CNY 16.53 | CNY 15.63 | 10.22M |
| 2026-08-13 | CNY 16.49 | -2.14% | CNY 16.80 | CNY 16.90 | CNY 16.41 | 6.96M |
| 2026-08-12 | CNY 16.85 | -0.59% | CNY 16.93 | CNY 17.17 | CNY 16.61 | 6.13M |
| 2026-08-11 | CNY 16.95 | -0.12% | CNY 16.87 | CNY 17.37 | CNY 16.74 | 9.91M |
| 2026-08-10 | CNY 16.97 | +2.04% | CNY 16.50 | CNY 17.29 | CNY 16.43 | 11.53M |
| 2026-08-07 | CNY 16.63 | -1.01% | CNY 16.78 | CNY 16.82 | CNY 16.26 | 7.84M |
| 2026-08-06 | CNY 16.80 | -2.89% | CNY 17.20 | CNY 17.30 | CNY 16.69 | 8.95M |
| 2026-08-05 | CNY 17.30 | +0.23% | CNY 17.26 | CNY 17.44 | CNY 16.97 | 6.95M |
| 2026-08-04 | CNY 17.26 | -2.65% | CNY 17.61 | CNY 17.78 | CNY 17.16 | 11.85M |
| 2026-08-03 | CNY 17.73 | -2.80% | CNY 18.24 | CNY 18.24 | CNY 17.55 | 14.27M |
| 2026-07-31 | CNY 18.24 | +2.47% | CNY 17.46 | CNY 18.45 | CNY 17.26 | 17.56M |
| 2026-07-30 | CNY 17.80 | +5.08% | CNY 16.83 | CNY 18.24 | CNY 16.64 | 18.08M |
| 2026-07-29 | CNY 16.94 | +4.31% | CNY 16.42 | CNY 17.26 | CNY 16.35 | 17.48M |
| 2026-07-28 | CNY 16.24 | +6.01% | CNY 15.33 | CNY 16.38 | CNY 15.17 | 9.08M |
| 2026-07-27 | CNY 15.32 | -0.71% | CNY 15.36 | CNY 15.65 | CNY 15.21 | 6.33M |
| 2026-07-24 | CNY 15.43 | -2.09% | CNY 15.68 | CNY 15.90 | CNY 15.38 | 5.20M |
| 2026-07-23 | CNY 15.76 | +0.51% | CNY 15.69 | CNY 15.84 | CNY 15.25 | 5.80M |
| 2026-07-22 | CNY 15.68 | -1.07% | CNY 16.00 | CNY 16.03 | CNY 15.50 | 7.06M |
| 2026-07-21 | CNY 15.85 | -1.06% | CNY 15.89 | CNY 16.55 | CNY 15.70 | 9.70M |
| 2026-07-20 | CNY 16.02 | +1.71% | CNY 15.60 | CNY 16.30 | CNY 15.52 | 9.57M |
| 2026-07-17 | CNY 15.75 | -0.63% | CNY 15.91 | CNY 16.40 | CNY 15.66 | 8.23M |
| 2026-07-16 | CNY 15.85 | +2.92% | CNY 15.30 | CNY 16.10 | CNY 15.24 | 10.53M |
| 2026-07-15 | CNY 15.40 | +4.76% | CNY 14.52 | CNY 15.78 | CNY 14.50 | 8.93M |
| 2026-07-14 | CNY 14.70 | +4.40% | CNY 14.10 | CNY 14.97 | CNY 14.10 | 8.94M |
| 2026-07-13 | CNY 14.08 | +1.15% | CNY 13.90 | CNY 14.28 | CNY 13.80 | 6.12M |
| 2026-07-10 | CNY 13.92 | -0.78% | CNY 13.93 | CNY 14.19 | CNY 13.70 | 8.27M |
| 2026-07-09 | CNY 14.03 | -3.64% | CNY 14.49 | CNY 14.65 | CNY 14.00 | 5.86M |
| 2026-07-08 | CNY 14.56 | +0.07% | CNY 14.54 | CNY 15.18 | CNY 14.33 | 5.91M |
| 2026-07-07 | CNY 14.55 | -0.61% | CNY 14.64 | CNY 14.80 | CNY 14.34 | 5.84M |
| 2026-07-06 | CNY 14.64 | 0.00% | CNY 14.70 | CNY 14.88 | CNY 14.43 | 6.11M |
| 2026-07-03 | CNY 14.64 | +1.17% | CNY 14.51 | CNY 14.95 | CNY 14.41 | 5.71M |
| 2026-07-02 | CNY 14.47 | +2.99% | CNY 14.12 | CNY 14.64 | CNY 14.04 | 8.32M |
| 2026-07-01 | CNY 14.05 | -0.21% | CNY 14.09 | CNY 14.31 | CNY 13.83 | 6.56M |
| 2026-06-30 | CNY 14.08 | -2.76% | CNY 14.45 | CNY 14.54 | CNY 13.92 | 5.37M |
| 2026-06-29 | CNY 14.48 | +4.70% | CNY 13.67 | CNY 14.72 | CNY 13.55 | 12.21M |
| 2026-06-26 | CNY 13.83 | -0.22% | CNY 13.74 | CNY 13.98 | CNY 12.91 | 18.09M |
| 2026-06-25 | CNY 13.86 | -10.00% | CNY 15.40 | CNY 15.48 | CNY 13.86 | 13.38M |
| 2026-06-24 | CNY 15.40 | -1.53% | CNY 15.75 | CNY 15.83 | CNY 15.31 | 3.30M |
| 2026-06-23 | CNY 15.64 | +0.32% | CNY 15.43 | CNY 16.12 | CNY 15.43 | 4.00M |
| 2026-06-22 | CNY 15.59 | +3.73% | CNY 15.04 | CNY 15.62 | CNY 14.62 | 6.24M |
| 2026-06-18 | CNY 15.03 | -2.34% | CNY 15.31 | CNY 15.39 | CNY 14.97 | 4.23M |
| 2026-06-17 | CNY 15.39 | -4.76% | CNY 16.22 | CNY 16.22 | CNY 15.30 | 6.50M |
| 2026-06-16 | CNY 16.16 | -4.09% | CNY 16.79 | CNY 16.80 | CNY 16.13 | 5.19M |
| 2026-06-15 | CNY 16.85 | +1.51% | CNY 16.60 | CNY 16.89 | CNY 16.49 | 4.20M |
| 2026-06-12 | CNY 16.60 | +3.17% | CNY 16.11 | CNY 16.68 | CNY 15.96 | 4.50M |
| 2026-06-11 | CNY 16.09 | -1.53% | CNY 16.33 | CNY 16.44 | CNY 16.02 | 3.13M |
| 2026-06-10 | CNY 16.34 | +1.18% | CNY 16.05 | CNY 16.45 | CNY 16.00 | 4.28M |
| 2026-06-09 | CNY 16.15 | -2.59% | CNY 16.30 | CNY 16.37 | CNY 15.86 | 5.22M |
| 2026-06-08 | CNY 16.58 | -1.72% | CNY 16.85 | CNY 16.97 | CNY 16.42 | 4.68M |
| 2026-06-05 | CNY 16.87 | -0.53% | CNY 16.95 | CNY 17.35 | CNY 16.70 | 4.30M |
| 2026-06-04 | CNY 16.96 | -3.25% | CNY 17.55 | CNY 17.74 | CNY 16.81 | 4.50M |
| 2026-06-03 | CNY 17.53 | -2.77% | CNY 17.90 | CNY 18.04 | CNY 17.41 | 5.04M |
| 2026-06-02 | CNY 18.03 | -3.43% | CNY 18.55 | CNY 18.71 | CNY 17.70 | 7.69M |
| 2026-06-01 | CNY 18.67 | -0.32% | CNY 18.40 | CNY 18.75 | CNY 18.25 | 6.43M |
| 2026-05-29 | CNY 18.73 | +6.48% | CNY 17.61 | CNY 18.82 | CNY 17.44 | 9.70M |
| 2026-05-28 | CNY 17.59 | -2.28% | CNY 17.85 | CNY 17.85 | CNY 17.55 | 4.09M |
| 2026-05-27 | CNY 18.00 | +2.51% | CNY 17.54 | CNY 18.21 | CNY 17.18 | 6.89M |
| 2026-05-26 | CNY 17.56 | +4.03% | CNY 17.00 | CNY 17.68 | CNY 16.86 | 7.04M |