China New Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	0.48	0.48	0.48	0.48	0.48	-	32,000
Jul 13, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Jul 10, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Jul 9, 2026	0.48	0.48	0.48	0.48	0.48	-12.73%	48,640
Jul 8, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Jul 7, 2026	0.48	0.55	0.48	0.55	0.55	10.00%	24,000
Jul 6, 2026	0.50	0.50	0.50	0.50	0.50	-1.96%	64,000
Jul 3, 2026	0.49	0.51	0.47	0.51	0.51	-1.92%	24,000
Jul 2, 2026	0.48	0.52	0.47	0.52	0.52	9.47%	192,000
Jun 30, 2026	0.57	0.57	0.48	0.48	0.48	-10.38%	232,000
Jun 29, 2026	0.50	0.54	0.50	0.53	0.53	-8.62%	72,000
Jun 26, 2026	0.50	0.58	0.50	0.58	0.58	-	224,000
Jun 25, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jun 24, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jun 23, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jun 22, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jun 18, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jun 17, 2026	0.58	0.58	0.58	0.58	0.58	-1.69%	8,000
Jun 16, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Jun 15, 2026	0.59	0.59	0.59	0.59	0.59	-	64
Jun 12, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Jun 11, 2026	0.59	0.59	0.59	0.59	0.59	-	56,000
Jun 10, 2026	0.59	0.59	0.59	0.59	0.59	-	128,000
Jun 9, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	64,000
Jun 8, 2026	0.61	0.65	0.60	0.60	0.60	-	163,200
Jun 5, 2026	0.60	0.60	0.60	0.60	0.60	11.11%	8,000
Jun 4, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jun 3, 2026	0.56	0.57	0.54	0.54	0.54	-5.26%	312,000
Jun 2, 2026	0.57	0.57	0.57	0.57	0.57	-	160
Jun 1, 2026	0.59	0.60	0.57	0.57	0.57	1.79%	41,920
May 29, 2026	0.57	0.57	0.56	0.56	0.56	-5.08%	72,000
May 28, 2026	0.59	0.59	0.59	0.59	0.59	-	80,000
May 27, 2026	0.59	0.59	0.59	0.59	0.59	-	-
May 26, 2026	0.58	0.58	0.55	0.59	0.59	-6.35%	120,000
May 22, 2026	0.63	0.63	0.59	0.63	0.63	-	187,200
May 21, 2026	0.59	0.63	0.59	0.63	0.63	-	24,000
May 20, 2026	0.63	0.63	0.63	0.63	0.63	-	8,000
May 19, 2026	0.63	0.63	0.63	0.63	0.63	-	8,000
May 18, 2026	0.64	0.64	0.63	0.63	0.63	-	160,000
May 15, 2026	0.63	0.63	0.63	0.63	0.63	-	-
May 14, 2026	0.63	0.63	0.63	0.63	0.63	-	16,000
May 13, 2026	0.62	0.64	0.62	0.63	0.63	5.00%	232,000
May 12, 2026	0.58	0.61	0.58	0.60	0.60	-1.64%	184,000
May 11, 2026	0.62	0.62	0.59	0.61	0.61	-1.61%	112,000
May 8, 2026	0.63	0.63	0.61	0.62	0.62	-3.13%	96,000
May 7, 2026	0.64	0.64	0.63	0.64	0.64	-	100,800
May 6, 2026	0.67	0.68	0.64	0.64	0.64	-5.88%	120,000
May 5, 2026	0.69	0.71	0.68	0.68	0.68	-	136,000
May 4, 2026	0.65	0.71	0.65	0.68	0.68	19.30%	620,480
Apr 30, 2026	0.57	0.57	0.57	0.57	0.57	-6.56%	11,200