Shenzhen - Delayed Quote CNY

New Hope Liuhe Co.,Ltd. (000876.SZ)

Compare
8.69
+0.11
+(1.28%)
At close: January 27 at 3:04:57 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jan 27, 20258.608.798.598.698.6922,452,347
Jan 24, 20258.538.588.498.588.5816,025,127
Jan 23, 20258.568.628.508.508.5013,976,364
Jan 22, 20258.558.588.488.528.5210,530,700
Jan 21, 20258.678.698.548.598.5912,084,163
Jan 20, 20258.698.718.628.648.6412,380,313
Jan 17, 20258.588.678.558.648.6412,291,865
Jan 16, 20258.688.698.548.628.6216,642,776
Jan 15, 20258.608.668.558.618.6113,436,919
Jan 14, 20258.458.638.458.638.6321,501,480
Jan 13, 20258.308.448.278.448.4415,870,878
Jan 10, 20258.498.528.358.358.3518,104,320
Jan 9, 20258.608.668.488.518.5119,339,465
Jan 8, 20258.688.708.488.568.5619,625,567
Jan 7, 20258.658.698.608.688.6814,291,791
Jan 6, 20258.688.708.568.648.6417,730,128
Jan 3, 20258.788.828.608.638.6326,127,747
Jan 2, 20259.009.088.758.788.7830,560,388
Dec 31, 20249.159.168.988.988.9825,083,400
Dec 30, 20249.289.359.119.129.1223,617,935
Dec 27, 20249.139.359.109.299.2923,121,334
Dec 26, 20249.229.279.129.159.1517,510,795
Dec 25, 20249.309.319.189.249.2414,920,320
Dec 24, 20249.249.329.229.309.3016,648,393
Dec 23, 20249.399.459.239.249.2426,564,170
Dec 20, 20249.399.539.349.349.3431,125,007
Dec 19, 20249.419.439.309.419.4126,382,293
Dec 18, 20249.569.599.459.469.4626,087,091
Dec 17, 20249.619.669.499.549.5422,288,598
Dec 16, 20249.789.829.619.659.6525,215,497
Dec 13, 20249.909.909.699.759.7542,185,840
Dec 12, 20249.709.979.599.969.9650,358,071
Dec 11, 20249.519.679.469.679.6728,026,013
Dec 10, 20249.709.749.509.519.5133,156,244
Dec 9, 20249.499.559.409.469.4620,537,900
Dec 6, 20249.379.529.369.509.5021,222,035
Dec 5, 20249.419.449.339.399.3922,737,187
Dec 4, 20249.619.629.419.469.4629,886,702
Dec 3, 20249.649.729.559.639.6323,870,047
Dec 2, 20249.509.659.399.649.6430,190,256
Nov 29, 20249.449.589.439.539.5321,126,760
Nov 28, 20249.489.549.459.479.4718,851,078
Nov 27, 20249.379.509.299.509.5018,455,724
Nov 26, 20249.509.559.399.409.4014,430,150
Nov 25, 20249.449.629.379.479.4720,015,555
Nov 22, 20249.779.799.439.459.4526,202,540
Nov 21, 20249.809.889.709.809.8021,618,988
Nov 20, 20249.819.849.739.839.8319,517,154
Nov 19, 20249.779.849.659.819.8118,359,615
Nov 18, 20249.749.929.659.699.6926,853,481
Nov 15, 20249.899.959.739.749.7424,768,400
Nov 14, 202410.1310.139.909.929.9224,198,124
Nov 13, 202410.1210.1810.0210.1310.1325,566,062
Nov 12, 202410.1910.4510.1310.2210.2246,179,317
Nov 11, 202410.2010.2510.0810.2010.2034,695,331
Nov 8, 202410.5010.5510.2410.2810.2844,146,443
Nov 7, 202410.1510.4310.1010.4210.4251,258,912
Nov 6, 202410.0510.209.9810.1510.1538,096,691
Nov 5, 20249.9710.099.7510.0510.0536,820,956
Nov 4, 20249.809.969.709.959.9533,913,754
Nov 1, 20249.739.929.739.779.7731,050,556
Oct 31, 20249.979.999.759.819.8139,646,374
Oct 30, 20249.879.979.789.969.9631,986,437
Oct 29, 20249.9910.029.759.829.8230,949,604
Oct 28, 20249.709.979.609.979.9737,848,052
Oct 25, 20249.539.739.539.699.6931,405,370
Oct 24, 20249.569.699.479.529.5223,322,340
Oct 23, 20249.679.709.519.639.6347,092,835
Oct 22, 20249.339.569.289.539.5342,125,474
Oct 21, 20249.429.439.259.359.3539,689,728
Oct 18, 20249.169.469.049.359.3551,346,006
Oct 17, 20249.499.539.179.199.1934,062,901
Oct 16, 20249.399.709.309.449.4434,086,436
Oct 15, 20249.659.719.419.449.4433,001,433
Oct 14, 20249.669.749.529.679.6734,779,894
Oct 11, 20249.809.919.519.639.6332,163,827
Oct 10, 20249.9110.279.809.839.8362,795,684
Oct 9, 202410.4010.409.639.659.6577,620,786
Oct 8, 202411.4511.4510.1310.5310.53124,288,731
Sep 30, 20249.8910.479.7410.4110.4188,056,233
Sep 27, 20249.249.749.249.599.5949,153,579
Sep 26, 20248.659.138.589.129.1231,041,648
Sep 25, 20248.658.818.628.638.6325,542,836
Sep 24, 20248.308.598.288.598.5923,571,794
Sep 23, 20248.208.338.178.248.249,052,176
Sep 20, 20248.448.458.188.288.2820,783,961
Sep 19, 20248.348.558.338.438.4317,204,637
Sep 18, 20248.438.468.168.278.2715,447,412
Sep 13, 20248.428.518.398.428.429,440,394
Sep 12, 20248.518.598.428.428.428,227,960
Sep 11, 20248.628.678.438.538.5312,498,836
Sep 10, 20248.768.798.578.668.6610,752,800
Sep 9, 20248.708.818.658.728.7210,638,481
Sep 6, 20248.838.878.758.758.758,237,800
Sep 5, 20248.818.918.818.858.8510,808,238
Sep 4, 20248.898.998.838.838.8311,345,600
Sep 3, 20248.919.038.878.948.9412,607,651
Sep 2, 20249.099.268.918.918.9121,530,607
Aug 30, 20248.979.108.889.019.0116,308,922
Aug 29, 20248.889.028.818.968.969,039,659
Aug 28, 20248.858.908.708.898.8910,336,570
Aug 27, 20249.059.098.848.908.9013,005,960
Aug 26, 20248.959.098.929.099.0911,970,508
Aug 23, 20248.969.038.918.948.949,922,449
Aug 22, 20249.119.168.989.009.0013,621,722
Aug 21, 20249.239.309.089.099.0912,216,329
Aug 20, 20249.399.429.249.259.2511,044,471
Aug 19, 20249.419.459.379.419.4111,630,121
Aug 16, 20249.599.639.459.469.4614,738,600
Aug 15, 20249.599.749.579.629.6215,132,835
Aug 14, 20249.739.739.579.599.5911,804,170
Aug 13, 20249.699.869.639.749.7418,218,747
Aug 12, 20249.639.849.609.689.6817,159,601
Aug 9, 20249.719.759.609.609.6010,457,229
Aug 8, 20249.589.729.549.699.6915,642,844
Aug 7, 20249.769.769.469.589.5819,018,825
Aug 6, 20249.799.859.679.769.7622,084,710
Aug 5, 20249.619.889.619.739.7328,059,284
Aug 2, 20249.539.789.509.699.6921,928,280
Aug 1, 20249.479.689.479.569.5619,068,480
Jul 31, 20249.289.499.219.479.4714,832,548
Jul 30, 20249.119.359.079.279.2711,698,609
Jul 29, 20249.249.279.119.139.138,311,539
Jul 26, 20249.219.309.189.249.247,765,350
Jul 25, 20249.099.289.049.219.2110,516,246
Jul 24, 20249.279.339.089.119.1113,663,183
Jul 23, 20249.559.639.289.309.3013,336,438
Jul 22, 20249.639.669.509.589.5813,110,146
Jul 19, 20249.529.659.439.629.6217,014,541
Jul 18, 20249.599.639.479.599.5914,505,966
Jul 17, 20249.519.649.449.639.6317,968,161
Jul 16, 20249.469.689.439.559.5520,010,801
Jul 15, 20249.349.599.329.529.5225,842,836
Jul 12, 20249.429.529.299.319.3115,938,598
Jul 11, 20249.329.479.329.409.4019,449,183
Jul 10, 20249.079.338.949.279.2719,645,080
Jul 9, 20249.259.308.999.149.1421,275,065
Jul 8, 20249.389.409.239.279.2718,414,839
Jul 5, 20249.119.209.069.199.1910,430,100
Jul 4, 20249.379.439.089.149.1415,339,100
Jul 3, 20249.329.409.269.379.3710,974,058
Jul 2, 20249.479.509.329.359.3512,926,196
Jul 1, 20249.179.479.159.419.4124,641,770
Jun 28, 20249.109.218.989.149.1413,678,722
Jun 27, 20249.189.269.119.129.1213,271,811
Jun 26, 20249.229.259.009.229.2217,977,109
Jun 25, 20249.269.349.149.209.2016,071,000
Jun 24, 20249.619.619.249.259.2528,186,082
Jun 21, 20249.399.769.389.619.6143,828,444
Jun 20, 20249.349.459.289.389.3816,137,656
Jun 19, 20249.489.499.329.369.3614,956,382
Jun 18, 20249.619.689.439.499.4923,127,275
Jun 17, 20249.509.579.379.479.4721,526,812
Jun 14, 20249.349.649.279.449.4435,297,446
Jun 13, 20249.719.719.369.379.3736,612,182
Jun 12, 20249.9310.059.739.769.7633,723,230
Jun 11, 20249.799.939.669.919.9125,988,914
Jun 7, 20249.759.839.639.729.7218,719,221
Jun 6, 20249.889.899.609.699.6930,014,305
Jun 5, 202410.0610.079.839.859.8528,890,685
Jun 4, 202410.1210.139.9010.0710.0727,243,201
Jun 3, 202410.1910.2810.0010.1010.1039,077,224
May 31, 202410.1110.1810.0110.0210.0221,143,812
May 30, 202410.2010.2810.0610.0910.0923,411,912
May 29, 202410.1010.3910.0510.2310.2332,899,691
May 28, 202410.3810.5010.0710.1010.1035,573,502
May 27, 202410.4210.4510.1710.4010.4038,234,800
May 24, 202410.3910.6410.3010.4610.4645,720,521
May 23, 202410.6010.7710.2710.3810.3846,056,738
May 22, 202410.6010.7010.4410.6410.6445,094,900
May 21, 202410.4610.8010.4110.6010.6070,406,387
May 20, 20249.9710.589.9710.5210.5287,182,329
May 17, 20249.609.969.609.939.9344,045,355
May 16, 20249.519.739.499.619.6128,467,432
May 15, 20249.629.709.469.509.5029,654,662
May 14, 20249.529.779.489.679.6742,411,734
May 13, 20249.409.649.339.579.5742,900,488
May 10, 20249.359.559.309.409.4037,404,808
May 9, 20249.149.399.089.359.3540,952,251
May 8, 20248.959.258.919.139.1342,438,398
May 7, 20248.889.008.878.958.9527,506,276
May 6, 20248.939.008.808.878.8737,303,658
Apr 30, 20249.129.198.868.928.9240,535,151
Apr 29, 20249.259.349.209.309.3023,747,287
Apr 26, 20249.159.269.119.259.2517,117,189
Apr 25, 20249.169.199.089.149.1411,710,385
Apr 24, 20249.189.259.059.189.1814,689,746
Apr 23, 20249.259.339.189.209.2016,012,576
Apr 22, 20248.989.388.969.309.3030,081,509
Apr 19, 20248.979.048.898.988.9814,586,551
Apr 18, 20248.949.068.789.019.0121,513,770
Apr 17, 20248.899.008.868.968.9619,189,848
Apr 16, 20248.908.978.778.788.7824,565,593
Apr 15, 20248.959.068.818.908.9024,300,035
Apr 12, 20249.179.318.968.998.9924,511,195
Apr 11, 20249.339.369.209.249.2428,020,356
Apr 10, 20249.659.699.409.469.4621,206,719
Apr 9, 20249.609.709.489.669.6621,530,360
Apr 8, 20249.719.809.609.629.6227,828,375
Apr 3, 20249.489.749.469.739.7332,354,241
Apr 2, 20249.609.609.489.509.5021,423,545
Apr 1, 20249.459.709.439.639.6327,261,757
Mar 29, 20249.339.539.269.489.4815,501,646
Mar 28, 20249.299.459.239.379.3722,882,717
Mar 27, 20249.369.589.269.379.3727,274,147
Mar 26, 20249.359.619.359.439.4334,867,863
Mar 25, 20249.419.469.259.309.3029,718,617
Mar 22, 20249.819.829.419.469.4652,365,531
Mar 21, 20249.469.879.429.849.8466,015,441
Mar 20, 20249.309.479.219.369.3631,448,047
Mar 19, 20249.129.439.089.339.3347,171,904
Mar 18, 20249.039.138.989.139.1324,131,495
Mar 15, 20248.929.038.889.039.0314,725,248
Mar 14, 20249.009.038.878.928.9214,250,222
Mar 13, 20249.089.098.978.998.9917,573,307
Mar 12, 20248.989.098.959.089.0824,654,510
Mar 11, 20248.759.038.759.009.0028,167,179
Mar 8, 20248.828.848.678.748.7416,711,960
Mar 7, 20248.849.008.788.828.8221,134,107
Mar 6, 20248.938.988.768.838.8323,375,315
Mar 5, 20248.859.128.818.988.9832,364,165
Mar 4, 20248.948.988.858.918.9119,488,886
Mar 1, 20248.868.888.748.858.8515,476,073
Feb 29, 20248.658.868.638.868.8621,064,795
Feb 28, 20248.849.028.698.698.6931,459,137
Feb 27, 20248.678.908.668.848.8421,997,232
Feb 26, 20248.688.828.628.728.7220,149,667
Feb 23, 20248.798.808.618.728.7222,042,686
Feb 22, 20248.708.808.688.788.7815,791,309
Feb 21, 20248.588.918.548.748.7427,350,853
Feb 20, 20248.508.718.428.698.6922,684,156
Feb 19, 20248.568.608.418.528.5230,562,887
Feb 8, 20248.398.588.318.568.5639,401,654
Feb 7, 20248.388.468.238.398.3939,433,677
Feb 6, 20247.968.387.888.388.3831,425,183
Feb 5, 20248.158.257.758.008.0035,014,373
Feb 2, 20248.368.648.008.208.2034,536,791
Feb 1, 20248.188.528.188.398.3928,833,374
Jan 31, 20248.358.578.178.178.1723,576,357
Jan 30, 20248.368.548.278.278.2714,246,306
Jan 29, 20248.548.658.418.428.4213,682,916

Related Tickers

002124.SZ Tech-Bank Food Co., Ltd.
2.9800
-1.97%
 
002157.SZ Jiangxi Zhengbang Technology Co.Ltd.
2.7500
+0.36%
 
GROBTEA.NS The Grob Tea Company Limited
1,057.60
-0.47%
 
002746.SZ Shandong Xiantan Co., Ltd.
5.79
+1.58%
 
002385.SZ Beijing Dabeinong Technology Group Co.,Ltd.
4.1100
+0.98%
 
600108.SS YASHENG GP
2.8000
+1.45%
 
KSG.WA KSG Agro S.A.
2.7100
-1.81%
 
300498.SZ Wens Foodstuff Group Co., Ltd.
16.13
+0.81%
 
SAKUMA.BO Sakuma Exports Limited
3.5800
+0.56%
 
UNITEDTEA.NS The United Nilgiri Tea Estates Company Limited
464.80
-1.33%