China New City Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.70	0.70	0.68	0.68	-	-4.23%	52,000
Aug 20, 2026	0.70	0.73	0.70	0.71	0.71	2.16%	6,000
Aug 19, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Aug 18, 2026	0.71	0.72	0.70	0.70	0.70	-9.74%	58,000
Aug 17, 2026	0.82	0.83	0.75	0.77	0.77	-3.75%	74,000
Aug 14, 2026	0.80	0.80	0.80	0.80	0.80	-	2,000
Aug 13, 2026	0.82	0.85	0.82	0.80	0.80	1.27%	8,000
Aug 12, 2026	0.82	0.85	0.79	0.79	0.79	1.28%	10,000
Aug 11, 2026	0.78	0.78	0.78	0.78	0.78	-1.27%	28,000
Aug 10, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Aug 7, 2026	0.80	0.82	0.73	0.79	0.79	-1.25%	338,000
Aug 6, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Aug 5, 2026	0.82	0.83	0.72	0.80	0.80	3.90%	672,000
Aug 4, 2026	0.81	0.84	0.69	0.77	0.77	-1.28%	192,000
Aug 3, 2026	0.78	0.78	0.78	0.78	0.78	-2.50%	-
Jul 31, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Jul 30, 2026	0.70	0.86	0.69	0.80	0.80	15.94%	18,000
Jul 29, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	24,000
Jul 28, 2026	0.76	0.78	0.63	0.70	0.70	-6.67%	96,000
Jul 27, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jul 24, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jul 23, 2026	0.75	0.75	0.75	0.75	0.75	-	2,000
Jul 22, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jul 21, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jul 20, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jul 17, 2026	0.69	0.75	0.69	0.75	0.75	7.14%	28,000
Jul 16, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jul 15, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jul 14, 2026	0.70	0.70	0.70	0.70	0.70	7.69%	2,000
Jul 13, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Jul 10, 2026	0.65	0.65	0.65	0.65	0.65	-	40,000
Jul 9, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Jul 8, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Jul 7, 2026	0.65	0.65	0.65	0.65	0.65	-	2,000
Jul 6, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Jul 3, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Jul 2, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Jun 30, 2026	0.65	0.65	0.65	0.65	0.65	-	2,000
Jun 29, 2026	0.65	0.65	0.59	0.65	0.65	-9.72%	172,000
Jun 26, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Jun 25, 2026	0.72	0.72	0.72	0.72	0.72	-	2,000
Jun 24, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Jun 23, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Jun 22, 2026	0.70	0.72	0.70	0.72	0.72	4.35%	32,000
Jun 18, 2026	0.69	0.69	0.69	0.69	0.69	-	2,000
Jun 17, 2026	0.69	0.69	0.68	0.69	0.69	1.47%	12,000
Jun 16, 2026	0.79	0.93	0.67	0.68	0.68	-2.86%	600,000
Jun 15, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	70,000
Jun 12, 2026	0.70	0.70	0.64	0.69	0.69	-6.76%	24,000
Jun 11, 2026	0.74	0.74	0.74	0.74	0.74	-	-