New Hope Dairy Co., Ltd. (002946.SZ) SHZ

Currency In CNY

002946.SZ Historical Return

If you invested ¥1000 in New Hope Dairy Co., Ltd. (002946.SZ) since IPO date, it would be worth ¥1,958.05 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,027.7, while ¥1000 invested 1 year ago would be worth ¥811.1. This corresponds to total returns of 95.81%, 2.77%, -18.89%, respectively, with annualized returns of 9.2%, 0.55%, -18.89%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

002946.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	15.18	14.47	14.47	15.18	14.3	5.04M
September 10, 2026	15.18	14.69	14.69	15.29	14.63	6.47M
September 09, 2026	15.18	15.17	15.17	15.63	15.12	5.67M
September 08, 2026	15.61	15.61	15.61	15.86	15.49	5M
September 07, 2026	15.55	15.52	15.52	15.72	15.45	5.25M
September 04, 2026	15.18	15.58	15.58	15.7	15.12	6.79M
September 03, 2026	15.07	15.2	15.2	15.33	15.04	4.8M
September 02, 2026	15.17	15.07	15.07	15.24	14.99	6.66M
September 01, 2026	15.14	15.21	15.21	15.45	15.1	7.37M
August 31, 2026	15.35	15.17	15.17	15.5	15.05	5.76M
August 28, 2026	15.34	15.35	15.35	15.4	15.05	6.59M
August 27, 2026	16.17	15.33	15.33	16.17	15.2	12.75M
August 26, 2026	16.25	16.18	16.18	16.45	16.1	5M
August 25, 2026	15.85	16.24	16.24	16.35	15.74	7.54M
August 24, 2026	15.58	15.81	15.81	15.9	15.44	5.88M
August 21, 2026	15.93	15.58	15.58	15.98	15.46	5.01M
August 20, 2026	15.83	15.94	15.94	16.06	15.6	7.64M
August 19, 2026	15.83	15.81	15.81	16.08	15.75	8.05M
August 18, 2026	15.85	15.84	15.84	16.05	15.48	7.67M
August 17, 2026	15.81	15.87	15.87	15.9	15.45	10.88M
August 14, 2026	16.41	15.81	15.81	16.53	15.63	10.29M
August 13, 2026	16.8	16.49	16.49	16.9	16.41	7.01M
August 12, 2026	16.93	16.85	16.85	17.17	16.61	6.24M
August 11, 2026	16.87	16.95	16.95	17.37	16.74	10.02M
August 10, 2026	16.5	16.97	16.97	17.29	16.43	11.6M
August 07, 2026	16.78	16.63	16.63	16.82	16.26	7.84M
August 06, 2026	17.2	16.8	16.8	17.3	16.69	9.03M
August 05, 2026	17.26	17.3	17.3	17.44	16.97	7.04M
August 04, 2026	17.61	17.26	17.26	17.78	17.16	11.85M
August 03, 2026	18.24	17.73	17.73	18.24	17.55	14.37M
July 31, 2026	17.46	18.24	18.24	18.45	17.26	17.67M
July 30, 2026	16.83	17.8	17.8	18.24	16.64	18.23M
July 29, 2026	16.42	16.94	16.94	17.26	16.35	17.56M
July 28, 2026	15.33	16.24	16.24	16.38	15.17	9.19M
July 27, 2026	15.36	15.32	15.32	15.65	15.21	6.37M
July 23, 2026	15.69	15.76	15.76	15.84	15.25	5.84M
July 22, 2026	16	15.68	15.68	16.03	15.5	7.08M
July 21, 2026	15.89	15.85	15.85	16.55	15.7	9.75M
July 20, 2026	15.6	16.02	16.02	16.3	15.52	9.62M
July 17, 2026	15.91	15.75	15.75	16.4	15.66	8.26M
July 16, 2026	15.3	15.85	15.85	16.1	15.24	10.58M
July 15, 2026	14.52	15.4	15.4	15.78	14.5	8.98M
July 14, 2026	14.1	14.7	14.7	14.97	14.1	9.65M
July 13, 2026	13.9	14.08	14.08	14.28	13.8	6.15M
July 10, 2026	13.93	13.92	13.92	14.19	13.7	8.33M
July 09, 2026	14.49	14.03	14.03	14.65	14	5.86M
July 08, 2026	14.54	14.56	14.56	15.18	14.33	5.91M
July 07, 2026	14.64	14.55	14.55	14.8	14.34	5.84M
July 06, 2026	14.7	14.64	14.64	14.88	14.43	6.11M
July 03, 2026	14.51	14.64	14.64	14.95	14.41	5.71M
July 02, 2026	14.12	14.47	14.47	14.64	14.04	8.32M
July 01, 2026	14.09	14.05	14.05	14.31	13.83	6.56M
June 30, 2026	14.45	14.08	14.08	14.54	13.92	5.37M
June 29, 2026	13.67	14.48	14.48	14.72	13.55	12.21M
June 26, 2026	13.74	13.83	13.83	13.98	12.91	18.09M
June 25, 2026	15.4	13.86	13.86	15.48	13.86	13.38M
June 24, 2026	15.75	15.4	15.4	15.83	15.31	3.3M
June 23, 2026	15.43	15.64	15.64	16.12	15.43	4M
June 22, 2026	15.04	15.59	15.59	15.62	14.62	6.24M
June 18, 2026	15.31	15.03	15.03	15.39	14.97	4.23M