China New City Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	0.70	0.70	0.68	0.69	0.69	-4.17%	1,382,000
Oct 16, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Oct 15, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Oct 14, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Oct 13, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Oct 12, 2026	0.72	0.72	0.72	0.72	0.72	-6.49%	4,000
Oct 9, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Oct 8, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Oct 7, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Oct 6, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Oct 5, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Oct 2, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Sep 30, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Sep 29, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Sep 28, 2026	0.77	0.77	0.77	0.77	0.77	-	58,000
Sep 25, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Sep 24, 2026	0.77	0.77	0.77	0.77	0.77	-1.28%	-
Sep 23, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Sep 22, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Sep 21, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Sep 18, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Sep 17, 2026	0.78	0.78	0.78	0.78	0.78	-0.64%	-
Sep 16, 2026	0.79	0.79	0.79	0.79	0.79	-0.63%	-
Sep 15, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Sep 14, 2026	0.75	0.80	0.75	0.79	0.79	5.33%	128,000
Sep 11, 2026	0.75	0.75	0.75	0.75	0.75	-0.66%	-
Sep 10, 2026	0.53	0.80	0.53	0.76	0.76	7.86%	146,000
Sep 9, 2026	0.66	0.70	0.66	0.70	0.70	16.67%	46,000
Sep 8, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Sep 7, 2026	0.60	0.60	0.60	0.60	0.60	-	2,000
Sep 4, 2026	0.51	0.60	0.51	0.60	0.60	-1.64%	14,000
Sep 3, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Sep 2, 2026	0.61	0.61	0.61	0.61	0.61	-	2,000
Sep 1, 2026	0.61	0.61	0.61	0.61	0.61	-	38,000
Aug 31, 2026	0.61	0.61	0.61	0.61	0.61	-1.61%	2,000
Aug 28, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Aug 27, 2026	0.64	0.64	0.62	0.62	0.62	-1.59%	298,000
Aug 26, 2026	0.64	0.64	0.63	0.63	0.63	-4.55%	12,000
Aug 25, 2026	0.66	0.66	0.66	0.66	0.66	-5.04%	96,000
Aug 24, 2026	0.68	0.71	0.68	0.70	0.70	2.21%	4,000
Aug 21, 2026	0.70	0.70	0.70	0.68	0.68	-4.23%	26,000
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	-	-