China New City Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.47	0.53	0.46	0.53	0.53	12.77%	174,000
Mar 19, 2026	0.50	0.54	0.47	0.47	0.47	-5.05%	104,000
Mar 18, 2026	0.51	0.51	0.49	0.50	0.50	-2.94%	64,000
Mar 17, 2026	0.53	0.53	0.50	0.51	0.51	-5.56%	50,000
Mar 16, 2026	0.55	0.55	0.52	0.54	0.54	-1.82%	72,000
Mar 13, 2026	0.58	0.58	0.55	0.55	0.55	-5.17%	834,000
Mar 12, 2026	0.58	0.59	0.58	0.58	0.58	-1.69%	28,000
Mar 11, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	64,000
Mar 10, 2026	0.59	0.60	0.59	0.60	0.60	-	82,000
Mar 9, 2026	0.61	0.61	0.53	0.60	0.60	-1.64%	786,000
Mar 6, 2026	0.60	0.62	0.60	0.61	0.61	-	478,000
Mar 5, 2026	0.58	0.61	0.58	0.61	0.61	3.39%	66,000
Mar 4, 2026	0.62	0.62	0.58	0.59	0.59	-4.84%	76,000
Mar 3, 2026	0.64	0.64	0.61	0.62	0.62	-3.13%	64,000
Mar 2, 2026	0.70	0.70	0.62	0.64	0.64	-8.57%	68,000
Feb 27, 2026	0.70	0.75	0.70	0.70	0.70	-	242,000
Feb 26, 2026	0.62	0.70	0.62	0.70	0.70	12.90%	3,176,000
Feb 25, 2026	0.61	0.75	0.61	0.62	0.62	1.64%	3,968,000
Feb 24, 2026	0.60	0.61	0.60	0.61	0.61	-	68,000
Feb 23, 2026	0.57	0.61	0.57	0.61	0.61	7.02%	64,000
Feb 20, 2026	0.57	0.57	0.57	0.57	0.57	-9.52%	10,000
Feb 16, 2026	0.62	0.63	0.62	0.63	0.63	-3.08%	110,000
Feb 13, 2026	0.59	0.65	0.59	0.65	0.65	10.17%	60,000
Feb 12, 2026	0.59	0.59	0.59	0.59	0.59	-	22,000
Feb 11, 2026	0.55	0.59	0.55	0.59	0.59	7.27%	42,000
Feb 10, 2026	0.55	0.55	0.55	0.55	0.55	-	24,000
Feb 9, 2026	0.54	0.55	0.54	0.55	0.55	-	26,000
Feb 6, 2026	0.54	0.55	0.54	0.55	0.55	-	28,000
Feb 5, 2026	0.55	0.55	0.55	0.55	0.55	-	20,000
Feb 4, 2026	0.58	0.58	0.50	0.55	0.55	-9.84%	52,000
Feb 3, 2026	0.61	0.61	0.61	0.61	0.61	-	52,000
Feb 2, 2026	0.56	0.61	0.56	0.61	0.61	8.93%	40,000
Jan 30, 2026	0.56	0.56	0.56	0.56	0.56	-	20,000
Jan 29, 2026	0.54	0.56	0.54	0.56	0.56	3.70%	84,000
Jan 28, 2026	0.56	0.56	0.53	0.54	0.54	-3.57%	26,000
Jan 27, 2026	0.55	0.56	0.55	0.56	0.56	-	22,000
Jan 26, 2026	0.55	0.56	0.55	0.56	0.56	-	24,000
Jan 23, 2026	0.56	0.56	0.56	0.56	0.56	-	22,000
Jan 22, 2026	0.56	0.56	0.53	0.56	0.56	-	234,000
Jan 21, 2026	0.56	0.56	0.56	0.56	0.56	-	10,000
Jan 20, 2026	0.56	0.56	0.56	0.56	0.56	-	20,000
Jan 19, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	28,000
Jan 16, 2026	0.56	0.57	0.56	0.57	0.57	-	26,000
Jan 15, 2026	0.61	0.61	0.56	0.57	0.57	-10.94%	40,000
Jan 14, 2026	0.59	0.64	0.56	0.64	0.64	6.67%	56,000
Jan 13, 2026	0.55	0.65	0.54	0.60	0.60	1.69%	100,000
Jan 12, 2026	0.59	0.59	0.59	0.59	0.59	-	58,000
Jan 9, 2026	0.58	0.59	0.58	0.59	0.59	-	30,000
Jan 8, 2026	0.56	0.59	0.53	0.59	0.59	1.72%	128,000
Jan 7, 2026	0.58	0.58	0.58	0.58	0.58	-3.33%	6,000