China New City Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
May 18, 2026	0.76	0.80	0.76	0.80	0.80	-	4,000
May 15, 2026	0.80	0.80	0.80	0.80	0.80	-	302,000
May 14, 2026	0.80	0.80	0.73	0.80	0.80	-	8,000
May 13, 2026	0.80	0.80	0.80	0.80	0.80	-	12,000
May 12, 2026	0.80	0.80	0.80	0.80	0.80	2.56%	150,000
May 11, 2026	0.78	0.78	0.78	0.78	0.78	5.41%	4,000
May 8, 2026	0.74	0.74	0.74	0.74	0.74	-	-
May 7, 2026	0.72	0.74	0.72	0.74	0.74	-	30,000
May 6, 2026	0.74	0.74	0.73	0.74	0.74	-1.33%	160,000
May 5, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	-
May 4, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Apr 30, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Apr 29, 2026	0.76	0.76	0.76	0.76	0.76	-3.80%	-
Apr 28, 2026	0.74	0.80	0.74	0.79	0.79	-3.66%	6,000
Apr 27, 2026	0.81	0.82	0.73	0.82	0.82	-8.89%	40,000
Apr 24, 2026	0.87	0.97	0.81	0.90	0.90	7.14%	30,000
Apr 23, 2026	0.87	0.95	0.84	0.84	0.84	-3.45%	10,000
Apr 22, 2026	0.96	0.96	0.84	0.87	0.87	-3.33%	34,000
Apr 21, 2026	0.81	0.99	0.80	0.90	0.90	15.38%	158,000
Apr 20, 2026	0.88	0.88	0.79	0.78	0.78	-2.50%	182,000
Apr 17, 2026	0.80	0.82	0.75	0.80	0.80	-	5,044,000
Apr 16, 2026	0.76	0.80	0.76	0.80	0.80	3.90%	40,000
Apr 15, 2026	0.80	0.80	0.77	0.77	0.77	10.00%	6,000
Apr 14, 2026	0.67	0.74	0.67	0.70	0.70	-	36,000
Apr 13, 2026	0.71	0.80	0.58	0.70	0.70	-4.11%	3,258,000
Apr 10, 2026	0.60	0.74	0.58	0.73	0.73	14.06%	648,000
Apr 9, 2026	0.50	0.64	0.50	0.64	0.64	10.34%	1,758,000
Apr 8, 2026	0.44	0.59	0.43	0.58	0.58	23.40%	366,000
Apr 2, 2026	0.43	0.49	0.41	0.47	0.47	10.59%	3,162,000
Apr 1, 2026	0.46	0.50	0.43	0.43	0.43	-7.61%	350,000