CGN New Energy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	2.64	2.70	2.55	2.66	2.66	1.14%	12,736,000
Jun 8, 2026	2.68	2.71	2.59	2.63	2.63	-1.13%	12,378,000
Jun 5, 2026	2.84	2.93	2.66	2.66	2.66	-6.67%	26,854,000
Jun 4, 2026	2.85	2.88	2.74	2.85	2.85	-	17,184,000
Jun 3, 2026	2.73	2.87	2.70	2.85	2.85	5.77%	23,590,000
Jun 2, 2026	2.79	2.84	2.73	2.82	2.69	1.44%	13,622,000
Jun 1, 2026	2.75	2.81	2.70	2.78	2.66	1.46%	7,734,083
May 29, 2026	2.69	2.79	2.67	2.74	2.62	1.86%	10,591,000
May 28, 2026	2.72	2.75	2.67	2.69	2.57	-0.74%	5,342,000
May 27, 2026	2.70	2.76	2.68	2.71	2.59	0.37%	7,086,000
May 26, 2026	2.69	2.77	2.64	2.70	2.58	1.12%	13,842,000
May 22, 2026	2.67	2.70	2.66	2.67	2.55	-	3,738,000
May 21, 2026	2.72	2.74	2.66	2.67	2.55	-1.84%	6,382,000
May 20, 2026	2.80	2.80	2.68	2.72	2.60	-3.55%	8,544,000
May 19, 2026	2.72	2.82	2.71	2.82	2.69	4.06%	20,202,000
May 18, 2026	2.74	2.77	2.68	2.71	2.59	-0.73%	5,080,000
May 15, 2026	2.77	2.77	2.70	2.73	2.61	-1.09%	7,388,000
May 14, 2026	2.81	2.81	2.73	2.76	2.64	-1.78%	6,210,000
May 13, 2026	2.80	2.86	2.78	2.81	2.69	-	8,098,000
May 12, 2026	2.79	2.82	2.77	2.81	2.69	0.72%	4,504,000
May 11, 2026	2.73	2.79	2.73	2.79	2.67	2.20%	7,310,000
May 8, 2026	2.74	2.85	2.69	2.73	2.61	-0.36%	8,474,000
May 7, 2026	2.67	2.75	2.67	2.74	2.62	2.62%	8,830,000
May 6, 2026	2.65	2.68	2.61	2.67	2.55	1.52%	5,156,000
May 5, 2026	2.68	2.68	2.62	2.63	2.51	-1.13%	640,000
May 4, 2026	2.60	2.67	2.60	2.66	2.54	1.14%	1,266,000
Apr 30, 2026	2.64	2.64	2.60	2.63	2.51	-0.38%	5,274,000
Apr 29, 2026	2.64	2.66	2.60	2.64	2.52	0.38%	3,412,000
Apr 28, 2026	2.64	2.64	2.59	2.63	2.51	-0.38%	4,062,000
Apr 27, 2026	2.63	2.65	2.61	2.64	2.52	-0.75%	5,220,000
Apr 24, 2026	2.68	2.68	2.63	2.66	2.54	-0.75%	3,692,000
Apr 23, 2026	2.66	2.68	2.62	2.68	2.56	0.37%	4,298,000
Apr 22, 2026	2.71	2.69	2.65	2.67	2.55	-0.37%	3,026,000
Apr 21, 2026	2.62	2.71	2.60	2.68	2.56	2.68%	9,236,000
Apr 20, 2026	2.59	2.62	2.58	2.61	2.49	0.77%	2,358,000
Apr 17, 2026	2.63	2.63	2.58	2.59	2.47	-1.52%	4,782,000
Apr 16, 2026	2.64	2.65	2.61	2.63	2.51	-0.38%	2,910,000
Apr 15, 2026	2.68	2.69	2.64	2.64	2.52	-1.49%	5,212,000
Apr 14, 2026	2.71	2.71	2.65	2.68	2.56	-1.11%	4,704,000
Apr 13, 2026	2.70	2.71	2.66	2.71	2.59	0.37%	4,316,000
Apr 10, 2026	2.73	2.74	2.68	2.70	2.58	-0.37%	4,376,000
Apr 9, 2026	2.77	2.77	2.70	2.71	2.59	-2.52%	4,928,000
Apr 8, 2026	2.71	2.78	2.65	2.78	2.66	3.35%	12,680,000
Apr 2, 2026	2.70	2.72	2.65	2.69	2.57	-0.37%	4,858,000
Apr 1, 2026	2.61	2.78	2.59	2.70	2.58	7.57%	23,426,000
Mar 31, 2026	2.58	2.60	2.48	2.51	2.40	-2.71%	16,188,000
Mar 30, 2026	2.71	2.71	2.56	2.58	2.47	-5.15%	17,044,000
Mar 27, 2026	2.76	2.77	2.72	2.72	2.60	-1.45%	10,488,000
Mar 26, 2026	2.83	2.83	2.73	2.76	2.64	-2.47%	7,186,000
Mar 25, 2026	2.73	2.84	2.70	2.83	2.70	3.66%	11,584,000