China New Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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