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 ¥1,917.46 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,002.12, while ¥1000 invested 1 year ago would be worth ¥834.51. This corresponds to total returns of 91.75%, 0.21%, -16.55%, respectively, with annualized returns of 9.11%, 0.04%, -16.55%.

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
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
June 17, 2026	16.22	15.39	15.39	16.22	15.3	6.5M
June 16, 2026	16.79	16.16	16.16	16.8	16.13	5.19M
June 15, 2026	16.6	16.85	16.85	16.89	16.49	4.2M
June 12, 2026	16.11	16.6	16.6	16.68	15.96	4.5M
June 11, 2026	16.33	16.09	16.09	16.44	16.02	3.13M
June 10, 2026	16.05	16.34	16.34	16.45	16	4.28M
June 09, 2026	16.3	16.15	16.15	16.37	15.86	5.22M
June 08, 2026	16.85	16.58	16.58	16.97	16.42	4.68M
June 05, 2026	16.95	16.87	16.87	17.35	16.7	4.3M
June 04, 2026	17.55	16.96	16.96	17.74	16.81	4.5M
June 03, 2026	17.9	17.53	17.53	18.04	17.41	5.04M
June 02, 2026	18.55	18.03	18.03	18.71	17.7	7.69M
June 01, 2026	18.4	18.67	18.67	18.75	18.25	6.43M
May 29, 2026	17.61	18.73	18.73	18.82	17.44	9.7M
May 28, 2026	17.85	17.59	17.59	17.85	17.55	4.09M
May 27, 2026	17.54	18	18	18.21	17.18	6.89M
May 26, 2026	17	17.56	17.56	17.68	16.86	7.04M
May 25, 2026	16.75	16.88	16.88	17	16.59	3.97M
May 22, 2026	17.21	16.71	16.71	17.25	16.6	4.8M
May 21, 2026	17.5	17.2	17.2	17.64	17.2	3.87M
May 20, 2026	17.57	17.5	17.5	17.7	17.25	4.06M
May 19, 2026	17.5	17.59	17.59	17.96	17.5	5.22M
May 18, 2026	17.8	17.59	17.59	17.93	17.49	5.36M
May 15, 2026	18.05	17.87	17.87	18.13	17.8	4.13M
May 14, 2026	18.21	18.1	18.1	18.26	17.9	4.8M
May 13, 2026	18	18.22	18.22	18.23	17.9	5.61M
May 12, 2026	18.65	18.1	18.1	18.65	17.85	7.64M
May 11, 2026	18.81	18.68	18.68	18.81	18.38	5.08M
May 08, 2026	19.17	18.8	18.8	19.25	18.78	4.9M
May 07, 2026	19.38	19.17	19.17	19.49	18.86	9.28M
May 06, 2026	19.89	19.45	19.45	19.9	19.01	10.31M
April 30, 2026	19.7	19.91	19.91	20.07	19.46	9.1M
April 29, 2026	19.27	19.69	19.69	19.99	19.27	10.23M
April 28, 2026	19.61	19.27	19.27	19.88	18.91	13.42M
April 27, 2026	18.3	18.59	18.59	18.63	18.23	4.11M
April 24, 2026	18.24	18.31	18.31	18.38	18.05	3.3M
April 23, 2026	18.1	18.32	18.32	18.49	17.85	4.82M
April 22, 2026	18.09	18.06	18.06	18.1	17.94	2.04M
April 21, 2026	18.16	18.04	18.04	18.33	17.97	4.27M
April 20, 2026	18.03	18.2	18.2	18.35	17.95	4.38M
April 17, 2026	18.3	18.08	18.08	18.3	17.81	6.61M
April 16, 2026	18.15	18.3	18.3	18.37	17.8	4.85M
April 15, 2026	18.07	18.14	18.14	18.19	17.95	3.45M
April 14, 2026	17.96	18.1	18.1	18.14	17.51	6.66M