China Tontine Wines Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	0.30	0.31	0.30	0.31	0.31	-1.61%	18,732
Oct 7, 2026	0.30	0.33	0.30	0.31	0.31	6.90%	175,000
Oct 6, 2026	0.29	0.33	0.29	0.29	0.29	-	125,789
Oct 5, 2026	0.29	0.29	0.29	0.29	0.29	-	131
Oct 2, 2026	0.30	0.30	0.29	0.29	0.29	-	20,000
Sep 30, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	131,187
Sep 29, 2026	0.32	0.32	0.29	0.30	0.30	5.26%	42,125
Sep 28, 2026	0.29	0.29	0.28	0.29	0.29	-	198,043
Sep 25, 2026	0.28	0.29	0.28	0.29	0.29	-3.39%	144,738
Sep 24, 2026	0.30	0.30	0.29	0.30	0.30	-6.35%	133,986
Sep 23, 2026	0.30	0.32	0.29	0.32	0.32	6.78%	144,643
Sep 22, 2026	0.30	0.32	0.30	0.30	0.30	-6.35%	195,314
Sep 21, 2026	0.33	0.33	0.29	0.32	0.32	1.61%	421,200
Sep 18, 2026	0.30	0.33	0.29	0.31	0.31	5.08%	158,455
Sep 17, 2026	0.31	0.32	0.28	0.30	0.30	-9.23%	441,277
Sep 16, 2026	0.35	0.35	0.32	0.33	0.33	-7.14%	678,692
Sep 15, 2026	0.35	0.37	0.31	0.35	0.35	-2.78%	555,607
Sep 14, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	79,977
Sep 11, 2026	0.36	0.37	0.35	0.35	0.35	-2.78%	41,644
Sep 10, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	184,070
Sep 9, 2026	0.36	0.38	0.34	0.38	0.38	-	547,988
Sep 8, 2026	0.37	0.38	0.35	0.38	0.38	2.74%	92,132
Sep 7, 2026	0.36	0.39	0.36	0.37	0.37	-6.41%	350,387
Sep 4, 2026	0.39	0.42	0.39	0.39	0.39	1.30%	53,360
Sep 3, 2026	0.39	0.39	0.36	0.39	0.39	-	94,000
Sep 2, 2026	0.41	0.41	0.37	0.39	0.39	-9.41%	1,062,000
Sep 1, 2026	0.53	0.53	0.43	0.43	0.43	-22.73%	851,000
Aug 31, 2026	0.53	0.55	0.46	0.55	0.55	3.77%	1,365,063
Aug 28, 2026	0.45	0.60	0.45	0.53	0.53	17.78%	3,335,307
Aug 27, 2026	0.40	0.45	0.40	0.45	0.45	12.50%	700,400
Aug 26, 2026	0.43	0.43	0.40	0.40	0.40	-5.88%	1,309,729
Aug 25, 2026	0.36	0.43	0.36	0.43	0.43	16.44%	1,182,000
Aug 24, 2026	0.40	0.52	0.36	0.37	0.37	1.39%	3,554,900
Aug 6, 2026	0.34	0.37	0.33	0.36	0.36	5.88%	978,800
Aug 5, 2026	0.34	0.37	0.32	0.34	0.34	1.49%	2,008,645
Aug 4, 2026	0.26	0.34	0.26	0.34	0.34	28.85%	1,680,046
Aug 3, 2026	0.24	0.29	0.23	0.26	0.26	14.54%	1,138,243
Jul 31, 2026	0.21	0.23	0.21	0.23	0.23	14.07%	580,800
Jul 30, 2026	0.18	0.20	0.18	0.20	0.20	17.06%	493,000
Jul 29, 2026	0.19	0.19	0.17	0.17	0.17	-8.11%	189,329
Jul 28, 2026	0.17	0.19	0.17	0.19	0.19	8.19%	209,800
Jul 27, 2026	0.17	0.17	0.17	0.17	0.17	-4.47%	67,000
Jul 24, 2026	0.15	0.19	0.15	0.18	0.18	24.31%	231,600
Jul 23, 2026	0.14	0.14	0.14	0.14	0.14	-7.10%	610,600
Jul 22, 2026	0.16	0.16	0.16	0.16	0.16	-4.32%	60,600
Jul 21, 2026	0.16	0.16	0.16	0.16	0.16	-	-
Jul 20, 2026	0.17	0.18	0.16	0.16	0.16	-4.71%	46,000
Jul 17, 2026	0.20	0.20	0.16	0.17	0.17	-2.30%	50,600
Jul 16, 2026	0.18	0.18	0.17	0.17	0.17	-4.92%	59,400
Jul 15, 2026	0.19	0.19	0.17	0.18	0.18	-4.69%	70,200