China New City Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Jun 10, 2026	0.76	0.76	0.74	0.74	0.74	-7.50%	42,000
Jun 9, 2026	0.75	0.80	0.75	0.80	0.80	6.67%	326,000
Jun 8, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jun 5, 2026	0.73	0.76	0.73	0.75	0.75	-7.41%	106,000
Jun 4, 2026	0.81	0.90	0.81	0.81	0.81	-10.00%	104,000
Jun 3, 2026	0.91	1.00	0.90	0.90	0.90	3.45%	152,000
Jun 2, 2026	0.80	0.90	0.79	0.87	0.87	10.13%	142,000
Jun 1, 2026	0.78	0.79	0.76	0.79	0.79	-12.22%	170,000
May 29, 2026	0.90	0.90	0.90	0.90	0.90	-	-
May 28, 2026	0.79	0.90	0.79	0.90	0.90	-	216,000
May 27, 2026	0.84	0.96	0.84	0.90	0.90	7.14%	868,000
May 26, 2026	0.83	0.90	0.75	0.84	0.84	5.00%	90,000
May 22, 2026	0.80	0.80	0.80	0.80	0.80	-	-
May 21, 2026	0.80	0.80	0.80	0.80	0.80	-	-
May 20, 2026	0.80	0.80	0.80	0.80	0.80	-	-
May 19, 2026	0.80	0.80	0.80	0.80	0.80	-	-