China New City Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 31, 2026	0.50	0.50	0.46	0.46	0.46	-11.54%	176,000
Mar 30, 2026	0.48	0.52	0.43	0.52	0.52	8.33%	7,186,000
Mar 27, 2026	0.48	0.54	0.48	0.48	0.48	-	82,000
Mar 26, 2026	0.48	0.48	0.47	0.48	0.48	1.05%	82,000
Mar 25, 2026	0.50	0.50	0.48	0.48	0.48	-5.00%	70,000
Mar 24, 2026	0.50	0.50	0.50	0.50	0.50	-	104,000
Mar 23, 2026	0.52	0.53	0.49	0.50	0.50	-5.66%	126,000
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