New Hope Liuhe
新 希 望 SZ000876 Forward-adjusted MAIN R Margin-eligible · 2011-12-05
6.92
+0.03
(+0.44%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.86
High
6.93
Low
6.81
Prev close
6.89
Amplitude
1.74%
Volume
19.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.92
MA10
7.07
MA20
7.29
MA60
7.10
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.86 | 6.93 | 6.81 | 6.92 | 19M |
| 2 | 2026-09-29 | 6.82 | 6.91 | 6.79 | 6.89 | 24M |
| 3 | 2026-09-28 | 6.86 | 6.90 | 6.72 | 6.82 | 37M |
| 4 | 2026-09-24 | 7.00 | 7.04 | 6.91 | 6.92 | 28M |
| 5 | 2026-09-23 | 7.20 | 7.20 | 7.02 | 7.03 | 43M |
| 6 | 2026-09-22 | 7.23 | 7.28 | 7.15 | 7.22 | 36M |
| 7 | 2026-09-21 | 7.19 | 7.30 | 7.12 | 7.28 | 43M |
| 8 | 2026-09-18 | 7.15 | 7.23 | 7.13 | 7.16 | 45M |
| 9 | 2026-09-17 | 7.16 | 7.25 | 7.12 | 7.21 | 34M |
| 10 | 2026-09-16 | 7.28 | 7.29 | 7.12 | 7.20 | 41M |
| 11 | 2026-09-15 | 7.37 | 7.44 | 7.28 | 7.30 | 36M |
| 12 | 2026-09-14 | 7.45 | 7.49 | 7.28 | 7.38 | 49M |
52W
Data range
5.82
25.3%
10.17
High/low over the last 250 trading days, and where the price sits.
← Stocks