China New Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.67	0.68	0.62	0.67	0.67	-8.22%	457,600
Mar 26, 2026	0.63	0.77	0.63	0.73	0.73	14.06%	3,464,000
Mar 25, 2026	0.69	0.69	0.64	0.64	0.64	-5.88%	128,000
Mar 24, 2026	0.65	0.69	0.64	0.68	0.68	6.25%	40,000
Mar 23, 2026	0.68	0.68	0.62	0.64	0.64	-7.25%	184,000
Mar 20, 2026	0.78	0.83	0.60	0.69	0.69	-6.76%	8,744,000
Mar 19, 2026	0.74	0.74	0.74	0.74	0.74	1.37%	8,000
Mar 18, 2026	0.70	0.73	0.70	0.73	0.73	1.39%	24,000
Mar 17, 2026	0.70	0.72	0.70	0.72	0.72	4.35%	24,000
Mar 16, 2026	0.72	0.72	0.68	0.69	0.69	-4.17%	368,800
Mar 13, 2026	0.75	0.75	0.72	0.72	0.72	-5.26%	400,000
Mar 12, 2026	0.78	0.78	0.76	0.76	0.76	-5.00%	152,000
Mar 11, 2026	0.79	0.80	0.77	0.80	0.80	-	248,000
Mar 10, 2026	0.79	0.80	0.79	0.80	0.80	-	184,000
Mar 9, 2026	0.81	0.82	0.80	0.80	0.80	-1.23%	168,000
Mar 6, 2026	0.82	0.82	0.77	0.81	0.81	-1.22%	192,000
Mar 5, 2026	0.82	0.82	0.79	0.82	0.82	-1.20%	172,400
Mar 4, 2026	0.78	0.83	0.78	0.83	0.83	-	32,000
Mar 3, 2026	0.82	0.84	0.77	0.83	0.83	-1.19%	223,840
Mar 2, 2026	0.88	0.88	0.81	0.84	0.84	-	160,000
Feb 27, 2026	0.85	0.85	0.83	0.84	0.84	-2.33%	8,328,000
Feb 26, 2026	0.78	0.90	0.76	0.86	0.86	10.26%	11,952,000
Feb 25, 2026	0.76	0.78	0.71	0.78	0.78	-	384,000
Feb 24, 2026	0.78	0.78	0.78	0.78	0.78	-	4,416,096
Feb 23, 2026	0.79	0.79	0.77	0.78	0.78	-1.27%	179,840
Feb 20, 2026	0.71	0.79	0.71	0.79	0.79	-	78,400
Feb 16, 2026	0.78	0.79	0.78	0.79	0.79	1.28%	32,000
Feb 13, 2026	0.79	0.80	0.77	0.78	0.78	-2.50%	14,164,800
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