China Tontine Wines Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.30	0.31	0.29	0.31	0.31	3.39%	151,263
Apr 1, 2026	0.33	0.33	0.30	0.30	0.30	-4.84%	77,586
Mar 31, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	120,000
Mar 30, 2026	0.27	0.30	0.27	0.30	0.30	-1.64%	358,800
Mar 27, 2026	0.28	0.31	0.28	0.31	0.31	5.17%	239,426
Mar 26, 2026	0.27	0.30	0.27	0.29	0.29	-1.69%	23,000
Mar 25, 2026	0.27	0.31	0.27	0.30	0.30	1.72%	27,103
Mar 24, 2026	0.28	0.31	0.28	0.29	0.29	1.75%	263,286
Mar 23, 2026	0.29	0.29	0.29	0.29	0.29	-	71,800
Mar 20, 2026	0.27	0.30	0.27	0.29	0.29	5.56%	271,394
Mar 19, 2026	0.30	0.30	0.26	0.27	0.27	-8.47%	163,000
Mar 18, 2026	0.28	0.30	0.28	0.30	0.30	1.72%	68,000
Mar 17, 2026	0.31	0.33	0.29	0.29	0.29	-1.69%	149,709
Mar 16, 2026	0.29	0.30	0.29	0.30	0.30	-4.84%	297,400
Mar 13, 2026	0.34	0.34	0.30	0.31	0.31	-6.06%	447,263
Mar 12, 2026	0.34	0.34	0.33	0.33	0.33	-4.35%	120,200
Mar 11, 2026	0.35	0.36	0.34	0.35	0.35	1.47%	118,200
Mar 10, 2026	0.35	0.35	0.33	0.34	0.34	1.49%	46,000
Mar 9, 2026	0.34	0.34	0.33	0.34	0.34	-	202,158
Mar 6, 2026	0.33	0.34	0.33	0.34	0.34	-1.47%	42,200
Mar 5, 2026	0.36	0.36	0.33	0.34	0.34	1.49%	223,058
Mar 4, 2026	0.33	0.34	0.32	0.34	0.34	1.52%	151,843
Mar 3, 2026	0.39	0.39	0.33	0.33	0.33	-5.71%	388,200
Mar 2, 2026	0.42	0.42	0.31	0.35	0.35	-18.60%	2,472,000