CGN New Energy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	2.21	2.24	2.15	2.16	-	-3.14%	4,928,000
Jun 29, 2026	2.20	2.23	2.19	2.23	2.23	2.29%	9,032,000
Jun 26, 2026	2.18	2.21	2.16	2.18	2.18	-0.46%	6,958,366
Jun 25, 2026	2.22	2.22	2.17	2.19	2.19	-1.35%	7,350,006
Jun 24, 2026	2.25	2.28	2.20	2.22	2.22	-1.33%	6,788,000
Jun 23, 2026	2.27	2.28	2.24	2.25	2.25	-0.88%	8,355,000
Jun 22, 2026	2.33	2.32	2.25	2.27	2.27	-1.73%	10,972,000
Jun 18, 2026	2.45	2.45	2.30	2.31	2.31	-5.33%	15,545,729
Jun 17, 2026	2.46	2.49	2.41	2.44	2.44	-0.81%	7,164,000
Jun 16, 2026	2.59	2.59	2.43	2.46	2.46	-5.02%	15,516,870
Jun 15, 2026	2.61	2.66	2.58	2.59	2.59	-0.77%	5,694,000
Jun 12, 2026	2.68	2.73	2.61	2.61	2.61	-2.61%	9,273,600
Jun 11, 2026	2.64	2.77	2.62	2.68	2.68	0.75%	13,195,810
Jun 10, 2026	2.66	2.71	2.58	2.66	2.66	-	15,524,000
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