Stock listing

Shenzhen:002946 New Hope Dairy Co., Ltd. (新乳业) 股价

Follow New Hope Dairy Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:002946

¥16.81 CNY +1.01 (+6.4%)

Close on Nov 3, 2026

Past year -3.6% · daily closes, Nov 3, 2025 – Nov 3, 2026, adjusted for splits
Day range
¥15.81 – ¥17.12 CNYNov 3, 2026
Volume
19.26M sharesNov 3, 2026
Market cap
¥14.47B CNYAt the close on Nov 3, 2026 · price × 860.7M shares outstanding
52-week range
¥12.91 – ¥20.20 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
Traded on an average day
¥118.8M CNYMedian day 6.74M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
New Hope Dairy Co., Ltd. logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:002946 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥16.81+1.01+6.4%¥15.87¥17.12¥15.8119,262,454
¥15.80-0.02-0.1%¥15.80¥16.55¥15.3023,087,970
¥15.82+1.44+10.0%¥14.33¥15.82¥14.2614,411,300
¥14.38+0.12+0.8%¥14.24¥14.42¥13.968,351,721
¥14.26+0.07+0.5%¥14.14¥14.46¥14.019,467,862
¥14.19-1.01-6.6%¥15.10¥15.22¥13.8814,372,351
¥15.20+0.10+0.7%¥15.01¥15.41¥14.717,352,564
¥15.10+0.18+1.2%¥14.77¥15.30¥14.776,564,699
¥14.92-0.17-1.1%¥15.22¥15.25¥14.895,318,011
¥15.09-0.76-4.8%¥15.74¥15.85¥15.057,476,460
¥15.85+0.32+2.1%¥15.46¥15.86¥15.2911,612,662
¥15.53+0.49+3.3%¥15.03¥15.66¥14.859,640,248
¥15.04-0.16-1.1%¥15.30¥15.38¥14.917,076,578
¥15.20+0.04+0.3%¥15.13¥15.86¥14.9111,577,327
¥15.16+0.26+1.7%¥15.01¥15.29¥14.875,056,041
¥14.90-0.24-1.6%¥15.10¥15.20¥14.754,789,803
¥15.14-0.15-1.0%¥15.29¥15.45¥15.015,307,719
¥15.29+0.46+3.1%¥14.90¥15.49¥14.8411,995,629
¥14.83+0.01+0.1%¥14.80¥14.87¥14.594,850,000
¥14.82+0.57+4.0%¥14.25¥15.03¥14.256,758,300
¥14.25-0.29-2.0%¥14.50¥14.54¥14.224,006,500
¥14.54+0.21+1.5%¥14.35¥14.65¥14.305,421,360
¥14.33-0.12-0.8%¥14.42¥14.55¥14.302,929,060
¥14.45-0.03-0.2%¥14.51¥14.62¥14.372,865,629
¥14.48+0.02+0.1%¥14.45¥14.52¥14.263,634,879
¥14.46+0.02+0.1%¥14.44¥14.62¥14.374,079,666
¥14.44+0.01+0.1%¥14.44¥14.58¥14.402,888,852
¥14.43+0.08+0.6%¥14.28¥14.48¥14.233,324,361
¥14.35-0.15-1.0%¥14.54¥14.54¥14.184,323,700
¥14.50-0.20-1.4%¥14.67¥14.72¥14.462,317,999
¥14.70+0.23+1.6%¥14.60¥14.72¥14.444,362,500
¥14.47-0.22-1.5%¥14.65¥14.65¥14.305,022,075
¥14.69-0.48-3.2%¥15.18¥15.29¥14.636,469,100
¥15.17-0.44-2.8%¥15.59¥15.63¥15.125,554,002
¥15.61+0.09+0.6%¥15.61¥15.86¥15.494,897,800
¥15.52-0.06-0.4%¥15.55¥15.72¥15.455,144,600
¥15.58+0.38+2.5%¥15.18¥15.70¥15.126,736,776
¥15.20+0.13+0.9%¥15.07¥15.33¥15.044,804,500
¥15.07-0.14-0.9%¥15.17¥15.24¥14.996,662,500
¥15.21+0.04+0.3%¥15.14¥15.45¥15.107,284,680
¥15.17-0.18-1.2%¥15.35¥15.50¥15.055,691,800
¥15.35+0.02+0.1%¥15.34¥15.40¥15.056,517,326
¥15.33-0.85-5.3%¥16.17¥16.17¥15.2012,599,463
¥16.18-0.06-0.4%¥16.25¥16.45¥16.104,976,102
¥16.24+0.43+2.7%¥15.85¥16.35¥15.747,431,224
¥15.81+0.23+1.5%¥15.58¥15.90¥15.445,878,176
¥15.58-0.36-2.3%¥15.93¥15.98¥15.464,968,900
¥15.94+0.13+0.8%¥15.83¥16.06¥15.607,582,931
¥15.81-0.03-0.2%¥15.83¥16.08¥15.757,985,801
¥15.84-0.03-0.2%¥15.85¥16.05¥15.487,637,500
¥15.87+0.06+0.4%¥15.81¥15.90¥15.4510,830,800
¥15.81-0.68-4.1%¥16.41¥16.53¥15.6310,215,360
¥16.49-0.36-2.1%¥16.80¥16.90¥16.416,955,444
¥16.85-0.10-0.6%¥16.93¥17.17¥16.616,127,800
¥16.95-0.02-0.1%¥16.87¥17.37¥16.749,913,201
¥16.97+0.34+2.0%¥16.50¥17.29¥16.4311,529,400
¥16.63-0.17-1.0%¥16.78¥16.82¥16.267,838,400
¥16.80-0.50-2.9%¥17.20¥17.30¥16.698,953,202
¥17.30+0.04+0.2%¥17.26¥17.44¥16.976,954,801
¥17.26-0.47-2.7%¥17.61¥17.78¥17.1611,853,800
¥17.73-0.51-2.8%¥18.24¥18.24¥17.5514,268,560
Ticker
Shenzhen:002946
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

What changed lately

Latest news

New Hope Dairy To Seek Hong Kong Listing

Mar 11, 2026

Closed ¥18.05 (-9.2%) on Mar 12, 2026

All New Hope Dairy Co., Ltd. news

New Hope Dairy Co., Ltd. on 6ix

News releases
1 in the last 12 months · 1 in all · newest Mar 11, 2026 · oldest 2026

Log in to ask 6ix AI your own questions about New Hope Dairy Co., Ltd.