New Hope Liuhe Co.,Ltd. (000876.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000876.SZ Historical Return
If you invested ¥1000 in New Hope Liuhe Co.,Ltd. (000876.SZ) 10 years ago, it would be worth ¥931.36 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥465.05, while ¥1000 invested 1 year ago would be worth ¥698.28. This corresponds to total returns of -6.86%, -53.49%, -30.17%, respectively, with annualized returns of -0.71%, -14.23%, -30.17%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000876.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 6.86 | 6.92 | 6.92 | 6.93 | 6.81 | 19.41M |
| September 29, 2026 | 6.82 | 6.89 | 6.89 | 6.91 | 6.79 | 23.89M |
| September 28, 2026 | 6.86 | 6.82 | 6.82 | 6.9 | 6.72 | 37.41M |
| September 24, 2026 | 7 | 6.92 | 6.92 | 7.04 | 6.91 | 27.71M |
| September 23, 2026 | 7.15 | 7.03 | 7.03 | 7.2 | 7.02 | 43.4M |
| September 22, 2026 | 7.15 | 7.22 | 7.22 | 7.28 | 7.15 | 36.86M |
| September 21, 2026 | 7.19 | 7.28 | 7.28 | 7.3 | 7.12 | 43.41M |
| September 18, 2026 | 7.15 | 7.16 | 7.16 | 7.23 | 7.13 | 54.02M |
| September 17, 2026 | 7.16 | 7.21 | 7.21 | 7.25 | 7.12 | 34.62M |
| September 16, 2026 | 7.28 | 7.2 | 7.2 | 7.29 | 7.12 | 41.89M |
| September 15, 2026 | 7.37 | 7.3 | 7.3 | 7.44 | 7.28 | 36.91M |
| September 11, 2026 | 7.55 | 7.52 | 7.52 | 7.6 | 7.43 | 56.62M |
| September 10, 2026 | 7.82 | 7.61 | 7.61 | 7.86 | 7.59 | 77.06M |
| September 09, 2026 | 7.77 | 7.91 | 7.91 | 8.02 | 7.71 | 110.14M |
| September 08, 2026 | 7.82 | 7.82 | 7.82 | 7.89 | 7.7 | 105.01M |
| September 07, 2026 | 7.89 | 7.82 | 7.82 | 7.89 | 7.66 | 162.88M |
| September 04, 2026 | 7 | 7.7 | 7.7 | 7.7 | 6.98 | 181.73M |
| September 03, 2026 | 7.07 | 7 | 7 | 7.1 | 6.95 | 28.3M |
| September 02, 2026 | 7.2 | 7.06 | 7.06 | 7.23 | 7.06 | 36.85M |
| September 01, 2026 | 7.14 | 7.21 | 7.21 | 7.29 | 7.1 | 47.27M |
| August 31, 2026 | 7.17 | 7.1 | 7.1 | 7.21 | 7.07 | 41.7M |
| August 28, 2026 | 7.04 | 7.17 | 7.17 | 7.19 | 7.01 | 41.55M |
| August 27, 2026 | 6.99 | 7.07 | 7.07 | 7.09 | 6.96 | 28.04M |
| August 26, 2026 | 6.99 | 7.01 | 7.01 | 7.1 | 6.99 | 26.16M |
| August 25, 2026 | 6.84 | 7.03 | 7.03 | 7.05 | 6.84 | 37.75M |
| August 24, 2026 | 6.85 | 6.86 | 6.86 | 6.89 | 6.78 | 26M |
| August 21, 2026 | 7 | 6.9 | 6.9 | 7 | 6.84 | 31.72M |
| August 20, 2026 | 6.95 | 7.03 | 7.03 | 7.05 | 6.88 | 33.93M |
| August 19, 2026 | 7.13 | 6.95 | 6.95 | 7.17 | 6.91 | 53.37M |
| August 18, 2026 | 6.94 | 7.19 | 7.19 | 7.2 | 6.93 | 77.07M |
| August 17, 2026 | 6.86 | 6.93 | 6.93 | 6.97 | 6.81 | 28.84M |
| August 14, 2026 | 6.95 | 6.83 | 6.83 | 6.96 | 6.77 | 38.84M |
| August 13, 2026 | 6.98 | 6.97 | 6.97 | 7.02 | 6.9 | 28.45M |
| August 12, 2026 | 6.99 | 7 | 7 | 7.02 | 6.93 | 28.46M |
| August 11, 2026 | 7.11 | 7.01 | 7.01 | 7.15 | 7 | 34.68M |
| August 10, 2026 | 6.92 | 7.15 | 7.15 | 7.15 | 6.91 | 54.56M |
| August 07, 2026 | 6.92 | 6.92 | 6.92 | 6.96 | 6.86 | 22.94M |
| August 06, 2026 | 6.98 | 6.95 | 6.95 | 7.01 | 6.86 | 27.31M |
| August 05, 2026 | 6.91 | 6.97 | 6.97 | 7 | 6.82 | 34.35M |
| August 04, 2026 | 7.05 | 6.92 | 6.92 | 7.11 | 6.9 | 37.33M |
| August 03, 2026 | 6.99 | 7.06 | 7.06 | 7.11 | 6.98 | 29.86M |
| July 31, 2026 | 6.86 | 7 | 7 | 7.01 | 6.86 | 29.91M |
| July 30, 2026 | 6.89 | 7 | 7 | 7.1 | 6.87 | 37.58M |
| July 29, 2026 | 6.84 | 6.9 | 6.9 | 6.96 | 6.83 | 27.55M |
| July 28, 2026 | 6.8 | 6.86 | 6.86 | 6.9 | 6.78 | 17.97M |
| July 27, 2026 | 6.7 | 6.83 | 6.83 | 6.88 | 6.68 | 23.36M |
| July 24, 2026 | 6.96 | 6.72 | 6.72 | 7.03 | 6.71 | 32.64M |
| July 23, 2026 | 6.95 | 6.98 | 6.98 | 7.01 | 6.86 | 24.52M |
| July 22, 2026 | 6.87 | 6.99 | 6.99 | 6.99 | 6.8 | 37.62M |
| July 21, 2026 | 7.1 | 6.95 | 6.95 | 7.15 | 6.91 | 47.94M |
| July 20, 2026 | 7.05 | 7.13 | 7.13 | 7.15 | 6.93 | 42.98M |
| July 17, 2026 | 7.24 | 7.08 | 7.08 | 7.34 | 7.01 | 51.56M |
| July 16, 2026 | 7.13 | 7.3 | 7.3 | 7.35 | 7.08 | 60.56M |
| July 15, 2026 | 6.94 | 7.15 | 7.15 | 7.24 | 6.9 | 49.46M |
| July 14, 2026 | 6.97 | 7 | 7 | 7.05 | 6.88 | 37.71M |
| July 13, 2026 | 7.06 | 7.04 | 7.04 | 7.22 | 6.98 | 48.18M |
| July 10, 2026 | 7.02 | 7.14 | 7.14 | 7.22 | 6.84 | 60.52M |
| July 09, 2026 | 7 | 7.06 | 7.06 | 7.17 | 6.88 | 50.73M |
| July 08, 2026 | 7.3 | 7.07 | 7.07 | 7.35 | 7.02 | 64.83M |
| July 07, 2026 | 7.16 | 7.42 | 7.42 | 7.47 | 7.1 | 89.75M |
AD
