China New Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.80	0.80	0.77	0.80	0.80	-	104,000
Feb 11, 2026	0.79	0.80	0.73	0.80	0.80	2.56%	352,000
Feb 10, 2026	0.80	0.81	0.77	0.78	0.78	-2.50%	94,576
Feb 9, 2026	0.82	0.82	0.80	0.80	0.80	-	384,320
Feb 6, 2026	0.80	0.80	0.80	0.80	0.80	-	8,000
Feb 5, 2026	0.78	0.80	0.76	0.80	0.80	2.56%	27,200
Feb 4, 2026	0.78	0.78	0.78	0.78	0.78	-	8,000
Feb 3, 2026	0.78	0.78	0.75	0.78	0.78	-	168,000
Feb 2, 2026	0.80	0.80	0.77	0.78	0.78	-2.50%	80,000
Jan 30, 2026	0.80	0.80	0.78	0.80	0.80	-	7,680,000
Jan 29, 2026	0.80	0.80	0.78	0.80	0.80	-2.44%	117,184
Jan 28, 2026	0.83	0.83	0.80	0.82	0.82	-	73,600
Jan 27, 2026	0.82	0.84	0.80	0.82	0.82	-	176,000
Jan 26, 2026	0.79	0.82	0.79	0.82	0.82	-2.38%	128,000
Jan 23, 2026	0.85	0.85	0.80	0.84	0.84	-1.18%	38,400
Jan 22, 2026	0.80	0.85	0.79	0.85	0.85	4.94%	512,640
Jan 21, 2026	0.73	0.86	0.73	0.81	0.81	10.96%	587,994
Jan 20, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Jan 19, 2026	0.71	0.73	0.69	0.73	0.73	-2.67%	136,000
Jan 16, 2026	0.69	0.75	0.69	0.75	0.75	-1.32%	168,000
Jan 15, 2026	0.73	0.76	0.72	0.76	0.76	-2.56%	88,000
Jan 14, 2026	0.74	0.78	0.74	0.78	0.78	-1.27%	24,960
Jan 13, 2026	0.79	0.79	0.79	0.79	0.79	-1.25%	16,000
Jan 12, 2026	0.83	0.83	0.70	0.80	0.80	-2.44%	416,000
Jan 9, 2026	0.82	0.82	0.82	0.82	0.82	-	137,600
Jan 8, 2026	0.77	0.82	0.77	0.82	0.82	2.50%	160,000
Jan 7, 2026	0.78	0.80	0.76	0.80	0.80	-2.44%	124,000
Jan 6, 2026	0.81	0.84	0.74	0.82	0.82	2.50%	550,400
Jan 5, 2026	0.58	0.81	0.58	0.80	0.80	33.33%	1,156,160
Jan 2, 2026	0.56	0.60	0.56	0.60	0.60	1.69%	408,000
Dec 31, 2025	0.55	0.59	0.50	0.59	0.59	7.27%	192,000
Dec 30, 2025	0.58	0.58	0.54	0.55	0.55	-5.17%	200,000
Dec 29, 2025	0.61	0.62	0.58	0.58	0.58	-4.92%	216,000
Dec 24, 2025	0.59	0.61	0.59	0.61	0.61	10.91%	104,000
Dec 23, 2025	0.55	0.55	0.55	0.55	0.55	-	48,000
Dec 22, 2025	0.58	0.60	0.55	0.55	0.55	-9.84%	328,000
Dec 19, 2025	0.58	0.61	0.58	0.61	0.61	5.17%	288,000
Dec 18, 2025	0.55	0.60	0.55	0.58	0.58	3.57%	256,000
Dec 17, 2025	0.52	0.56	0.52	0.56	0.56	7.69%	56,000
Dec 16, 2025	0.52	0.54	0.50	0.52	0.52	-1.89%	312,000
Dec 15, 2025	0.60	0.60	0.49	0.53	0.53	-11.67%	784,000
Dec 12, 2025	0.58	0.60	0.57	0.60	0.60	-1.64%	200,000
Dec 11, 2025	0.58	0.61	0.55	0.61	0.61	5.17%	441,600
Dec 10, 2025	0.50	0.65	0.50	0.58	0.58	11.54%	2,235,200
Dec 9, 2025	0.41	0.52	0.41	0.52	0.52	26.83%	2,408,320
Dec 8, 2025	0.40	0.41	0.37	0.41	0.41	9.33%	1,102,720
Dec 5, 2025	0.30	0.49	0.30	0.38	0.38	44.23%	6,762,200
Dec 4, 2025	0.26	0.26	0.26	0.26	0.26	-	-
Dec 3, 2025	0.26	0.26	0.26	0.26	0.26	-	-
Dec 2, 2025	0.26	0.26	0.26	0.26	0.26	-	-