China New Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	0.60	0.61	0.60	0.61	0.61	5.17%	118,400
Apr 28, 2026	0.58	0.58	0.58	0.58	0.58	-1.69%	24,000
Apr 27, 2026	0.58	0.59	0.57	0.59	0.59	3.51%	144,000
Apr 24, 2026	0.71	0.73	0.57	0.57	0.57	7.55%	1,064,000
Apr 23, 2026	0.52	0.56	0.52	0.53	0.53	1.92%	200,000
Apr 22, 2026	0.55	0.55	0.52	0.52	0.52	-	64,000
Apr 21, 2026	0.52	0.56	0.50	0.52	0.52	-	248,960
Apr 20, 2026	0.55	0.56	0.52	0.52	0.52	-	72,000
Apr 17, 2026	0.51	0.55	0.51	0.52	0.52	4.00%	3,360,000
Apr 16, 2026	0.54	0.54	0.50	0.50	0.50	-	80,000
Apr 15, 2026	0.45	0.52	0.41	0.50	0.50	4.17%	2,664,000
Apr 14, 2026	0.49	0.50	0.48	0.48	0.48	-5.88%	104,048
Apr 13, 2026	0.52	0.53	0.51	0.51	0.51	-3.77%	104,000
Apr 10, 2026	0.53	0.53	0.52	0.53	0.53	6.00%	2,384,000
Apr 9, 2026	0.60	0.60	0.47	0.50	0.50	-19.35%	1,419,200
Apr 8, 2026	0.70	0.70	0.60	0.62	0.62	-7.46%	456,000
Apr 2, 2026	0.66	0.67	0.66	0.67	0.67	1.52%	128,000
Apr 1, 2026	0.66	0.66	0.66	0.66	0.66	-	32,000
Mar 31, 2026	0.64	0.73	0.64	0.66	0.66	3.13%	3,488,000
Mar 30, 2026	0.63	0.64	0.63	0.64	0.64	-4.48%	88,000
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