← Markets

New Hope Liuhe Co.,Ltd.

000876.SZ · SHZ

Market closed7.130.050000 (+0.71%)

Historical prices

Open, high, low, close and volume for the selected range.

DateOpenHighLowCloseAdjustedVolume
July 20, 20267.137.137.137.137.13871.10K
July 20, 20267.137.137.137.137.13—
July 20, 20267.137.137.137.137.13—
July 20, 20267.137.137.137.137.13—
July 20, 20267.127.137.117.137.13279.70K
July 20, 20267.117.127.117.117.1198.41K
July 20, 20267.117.127.117.117.11142.50K
July 20, 20267.127.127.117.127.12152.60K
July 20, 20267.127.127.117.127.1298.50K
July 20, 20267.127.127.117.127.12152.40K
July 20, 20267.117.127.117.117.11496.00K
July 20, 20267.117.127.117.117.11119.40K
July 20, 20267.127.127.117.127.12255.40K
July 20, 20267.127.127.117.127.12359.20K
July 20, 20267.117.127.117.127.12171.80K
July 20, 20267.107.127.107.117.11259.60K
July 20, 20267.107.117.107.107.10141.70K
July 20, 20267.107.117.107.117.1189.30K
July 20, 20267.097.117.097.107.10455.10K
July 20, 20267.097.107.097.107.1047.10K
July 20, 20267.097.097.097.097.0923.10K
July 20, 20267.087.097.087.097.09418.50K
July 20, 20267.107.107.077.087.08175.80K
July 20, 20267.087.097.087.097.09307.30K
July 20, 20267.087.097.087.087.0857.70K
July 20, 20267.087.097.087.087.08168.40K
July 20, 20267.087.087.077.077.0751.10K
July 20, 20267.087.087.077.087.08110.90K
July 20, 20267.087.097.087.097.09307.40K
July 20, 20267.087.097.087.097.09240.50K
July 20, 20267.077.087.077.077.07—
July 20, 20267.077.087.077.087.0870.10K
July 20, 20267.087.087.077.087.0831.80K
July 20, 20267.087.097.077.077.07251.30K
July 20, 20267.047.087.047.077.07500.70K
July 20, 20267.057.057.037.047.04209.20K
July 20, 20267.057.057.047.047.04444.50K
July 20, 20267.067.077.057.057.0512.00K
July 20, 20267.077.077.067.067.06136.50K
July 20, 20267.087.087.067.077.0719.70K
July 20, 20267.087.097.087.087.08—
July 20, 20267.077.087.077.087.08386.10K
July 20, 20267.077.087.077.077.0715.80K
July 20, 20267.077.077.067.077.0725.90K
July 20, 20267.077.077.077.077.07107.90K
July 20, 20267.067.077.057.067.0639.90K
July 20, 20267.057.077.057.067.0653.80K
July 20, 20267.057.067.057.057.05127.80K
July 20, 20267.067.067.047.057.052.20K
July 20, 20267.067.067.047.057.05162.00K
July 20, 20267.067.067.057.067.0665.20K
July 20, 20267.077.087.077.077.0734.50K
July 20, 20267.077.087.077.087.08—
July 20, 20267.097.097.087.087.08167.80K
July 20, 20267.077.097.077.097.09116.90K
July 20, 20267.087.087.077.077.0771.30K
July 20, 20267.087.087.077.087.08146.70K
July 20, 20267.087.097.077.087.0851.80K
July 20, 20267.077.087.067.087.0883.70K
July 20, 20267.057.067.047.067.06127.54K
July 20, 20267.047.057.047.057.0587.80K
July 20, 20267.047.057.037.057.0562.30K
July 20, 20267.057.057.047.047.04187.80K
July 20, 20267.047.057.047.057.05153.00K
July 20, 20267.057.057.037.057.0584.80K
July 20, 20267.067.067.047.047.0449.00K
July 20, 20267.057.067.057.057.0518.30K
July 20, 20267.057.067.047.057.0591.40K
July 20, 20267.077.077.057.057.05178.40K
July 20, 20267.077.087.077.077.0775.00K
July 20, 20267.087.097.077.077.07174.80K
July 20, 20267.077.077.057.077.07128.70K
July 20, 20267.067.077.067.067.0637.20K
July 20, 20267.037.067.037.057.05397.20K
July 20, 20267.057.057.037.037.03160.90K
July 20, 20267.057.057.047.047.04242.90K
July 20, 20267.057.057.057.057.0556.40K
July 20, 20267.067.067.057.067.06149.10K
July 20, 20267.077.077.067.067.0657.50K
July 20, 20267.067.087.067.087.0856.60K
July 20, 20267.067.077.067.077.07155.20K
July 20, 20267.077.077.067.067.06109.80K
July 20, 20267.077.077.067.067.06243.80K
July 20, 20267.087.087.077.077.07240.90K
July 20, 20267.107.107.087.087.08106.20K
July 20, 20267.097.107.097.107.10194.00K
July 20, 20267.097.107.097.107.10125.70K
July 20, 20267.097.107.097.107.1057.50K
July 20, 20267.097.107.097.107.1024.10K
July 20, 20267.107.107.107.107.10—
July 20, 20267.107.117.107.107.10457.30K
July 20, 20267.097.117.097.117.11211.10K
July 20, 20267.107.107.097.097.0935.40K
July 20, 20267.107.107.097.097.0952.90K
July 20, 20267.097.107.097.107.10100.00
July 20, 20267.107.107.097.107.10127.80K
July 20, 20267.107.107.097.107.108.90K
July 20, 20267.097.107.097.107.1059.70K
July 20, 20267.097.107.097.107.1098.40K
July 20, 20267.107.107.097.107.1018.10K
July 20, 20267.117.117.097.107.1084.60K
July 20, 20267.107.117.107.117.11127.80K
July 20, 20267.097.117.097.107.10169.50K
July 20, 20267.107.107.097.097.0995.30K
July 20, 20267.107.117.107.107.1048.90K
July 20, 20267.117.117.107.117.1113.90K
July 20, 20267.117.117.107.107.1056.20K
July 20, 20267.107.117.097.117.1193.00K
July 20, 20267.117.127.107.117.1143.30K
July 20, 20267.117.127.117.117.1161.80K
July 20, 20267.137.137.127.127.1294.30K
July 20, 20267.127.137.117.127.12156.60K
July 20, 20267.127.127.107.127.12130.30K
July 20, 20267.127.127.117.127.1240.60K
July 20, 20267.127.137.117.127.1295.20K
July 20, 20267.137.147.137.137.13136.40K
July 20, 20267.137.137.127.137.13127.30K
July 20, 20267.147.147.137.147.1480.80K
July 20, 20267.127.147.127.147.14146.20K
July 20, 20267.147.147.127.137.1342.90K
July 20, 20267.117.157.117.147.14930.20K
July 20, 20267.127.127.127.127.12—
July 20, 20267.117.127.117.117.1123.90K
July 20, 20267.127.127.117.127.1239.60K
July 20, 20267.117.127.117.117.1112.20K
July 20, 20267.117.127.117.127.12—
July 20, 20267.117.127.117.117.11—
July 20, 20267.107.127.107.127.12197.50K
July 20, 20267.097.117.097.107.1059.10K
July 20, 20267.117.117.107.107.1070.20K
July 20, 20267.107.117.107.117.11160.80K
July 20, 20267.107.107.097.107.10—
July 20, 20267.087.107.087.107.1084.90K
July 20, 20267.097.097.087.087.08—
July 20, 20267.097.097.087.097.09—
July 20, 20267.087.097.087.097.09—
July 20, 20267.077.097.077.087.08337.00K
July 20, 20267.087.087.077.077.079.40K
July 20, 20267.087.087.077.087.0827.40K
July 20, 20267.077.087.077.077.0729.00K
July 20, 20267.087.087.077.077.0771.60K
July 20, 20267.087.087.077.087.0838.90K
July 20, 20267.097.097.087.087.08—
July 20, 20267.087.097.087.097.09150.80K
July 20, 20267.087.097.087.087.0878.40K
July 20, 20267.097.107.087.087.083.90K
July 20, 20267.077.087.077.087.08253.10K
July 20, 20267.087.087.077.077.07242.20K
July 20, 20267.097.097.087.097.0937.50K
July 20, 20267.107.107.097.097.09—
July 20, 20267.107.107.097.097.09299.50K
July 20, 20267.117.127.107.117.11115.10K
July 20, 20267.117.117.107.117.11—
July 20, 20267.117.127.107.117.11238.00K
July 20, 20267.117.117.107.117.1129.00K
July 20, 20267.107.117.097.107.10184.30K
July 20, 20267.107.107.107.107.1068.10K
July 20, 20267.117.117.107.107.1054.10K
July 20, 20267.117.117.117.117.1141.00K
July 20, 20267.117.117.107.107.10—
July 20, 20267.117.117.107.117.11133.20K
July 20, 20267.107.117.107.107.10119.20K
July 20, 20267.127.127.107.107.10215.20K
July 20, 20267.127.127.117.117.1145.90K
July 20, 20267.127.127.117.127.12165.00K
July 20, 20267.117.117.107.117.1183.50K
July 20, 20267.117.117.107.107.1043.20K
July 20, 20267.117.127.107.107.1049.30K
July 20, 20267.117.127.117.117.11171.60K
July 20, 20267.117.117.097.117.11233.20K
July 20, 20267.107.117.097.117.11126.40K
July 20, 20267.107.117.107.107.1078.40K
July 20, 20267.107.117.107.107.1070.60K
July 20, 20267.097.117.097.107.10258.30K
July 20, 20267.097.107.087.097.09130.20K
July 20, 20267.097.107.097.097.09159.40K
July 20, 20267.097.107.087.097.0934.00K
July 20, 20267.117.117.097.097.09197.80K
July 20, 20267.117.117.107.117.1155.00K
July 20, 20267.087.117.087.117.11219.90K
July 20, 20267.077.087.067.087.08176.00K
July 20, 20267.087.087.077.087.08289.10K
July 20, 20267.097.107.087.087.0814.80K
July 20, 20267.097.097.087.097.0944.80K
July 20, 20267.097.107.097.097.0954.80K
July 20, 20267.107.107.097.097.09212.20K
July 20, 20267.087.107.087.107.10132.40K
July 20, 20267.087.097.087.097.0969.80K
July 20, 20267.097.097.087.097.0961.50K
July 20, 20267.097.097.087.087.0899.50K
July 20, 20267.087.097.087.097.0945.80K
July 20, 20267.097.107.087.087.0896.10K
July 20, 20267.107.107.097.097.09205.70K
July 20, 20267.107.117.097.107.1047.40K
July 20, 20267.117.117.107.107.1099.70K
July 20, 20267.107.117.107.107.10158.10K
July 20, 20267.117.117.107.107.1097.40K
July 20, 20267.107.117.107.107.1079.00K
July 20, 20267.137.137.107.107.1065.70K
July 20, 20267.137.137.127.127.12194.20K
July 20, 20267.137.137.127.137.1398.80K
July 20, 20267.137.147.137.137.13180.60K
July 20, 20267.127.127.117.127.1251.80K
July 20, 20267.117.127.107.117.11201.90K
July 20, 20267.127.127.107.107.10170.50K
July 20, 20267.107.127.097.127.12375.20K
July 20, 20267.097.107.087.097.09215.30K
July 20, 20267.097.107.097.097.09160.20K
July 20, 20267.077.097.077.097.09213.70K
July 20, 20267.067.087.067.087.08232.30K
July 20, 20267.087.097.077.077.0789.80K
July 20, 20267.067.097.067.097.09176.20K
July 20, 20267.087.087.067.077.07120.10K
July 20, 20267.107.107.087.087.08188.40K
July 20, 20267.097.117.087.097.09247.60K
July 20, 20267.117.117.097.117.11193.70K
July 20, 20267.107.127.107.117.11333.77K
July 20, 20267.117.127.097.117.11269.30K
July 20, 20267.087.127.077.127.12454.00K
July 20, 20267.087.097.077.087.08385.20K
July 20, 20267.077.087.077.087.08367.00K
July 20, 20267.087.087.067.067.06246.00K
July 20, 20267.067.077.067.067.06106.00K
July 20, 20267.067.067.047.067.06176.20K
July 20, 20267.057.087.057.077.07609.30K
July 20, 20267.067.067.037.057.05359.20K
July 20, 20267.037.067.037.047.04257.90K
July 20, 20267.027.037.007.037.03456.90K
July 20, 20266.997.036.997.027.02432.80K
July 20, 20266.966.996.966.996.99383.30K
July 20, 20266.966.966.956.966.96225.30K
July 20, 20266.956.966.936.956.951.12M
July 20, 20266.966.966.956.966.96794.50K
July 20, 20266.976.986.956.956.95483.50K
July 20, 20267.017.026.976.976.97916.25K
July 20, 20267.037.037.017.027.02588.50K
July 20, 20267.057.057.037.037.03567.20K
July 20, 20267.087.107.067.067.06419.70K
July 20, 20267.117.137.077.107.101.00M
July 20, 20267.127.137.107.117.11414.70K
July 20, 20267.097.127.097.127.121.01M
July 20, 20267.047.107.027.097.091.77M