Central China New Life Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.50	0.52	0.49	0.52	0.52	1.96%	655,000
Jan 27, 2026	0.50	0.51	0.49	0.51	0.51	3.03%	661,000
Jan 26, 2026	0.50	0.50	0.49	0.50	0.50	1.02%	111,000
Jan 23, 2026	0.51	0.51	0.49	0.49	0.49	-3.92%	1,521,000
Jan 22, 2026	0.50	0.51	0.50	0.51	0.51	3.03%	231,000
Jan 21, 2026	0.50	0.50	0.49	0.50	0.50	-	819,000
Jan 20, 2026	0.50	0.50	0.48	0.50	0.50	3.13%	472,000
Jan 19, 2026	0.49	0.49	0.47	0.48	0.48	-2.04%	704,000
Jan 16, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	743,000
Jan 15, 2026	0.52	0.52	0.49	0.50	0.50	-3.85%	2,034,000
Jan 14, 2026	0.52	0.52	0.51	0.52	0.52	-	665,000
Jan 13, 2026	0.53	0.53	0.51	0.52	0.52	-1.89%	504,000
Jan 12, 2026	0.52	0.53	0.52	0.53	0.53	1.92%	181,000
Jan 9, 2026	0.52	0.55	0.52	0.52	0.52	-	283,000
Jan 8, 2026	0.54	0.54	0.52	0.52	0.52	-3.70%	348,000
Jan 7, 2026	0.53	0.54	0.52	0.54	0.54	-	99,000
Jan 6, 2026	0.54	0.54	0.52	0.54	0.54	-	267,000
Jan 5, 2026	0.60	0.61	0.53	0.54	0.54	-10.00%	1,025,000
Jan 2, 2026	0.53	0.63	0.52	0.60	0.60	13.21%	613,000
Dec 31, 2025	0.55	0.55	0.52	0.53	0.53	-3.64%	341,000
Dec 30, 2025	0.53	0.56	0.53	0.55	0.55	1.85%	645,000
Dec 29, 2025	0.58	0.58	0.53	0.54	0.54	-8.47%	2,045,000
Dec 24, 2025	0.58	0.59	0.58	0.59	0.59	1.72%	281,827
Dec 23, 2025	0.61	0.61	0.58	0.58	0.58	-7.94%	806,000
Dec 22, 2025	0.61	0.63	0.60	0.63	0.63	3.28%	691,000
Dec 19, 2025	0.62	0.62	0.60	0.61	0.61	-4.69%	322,000
Dec 18, 2025	0.64	0.64	0.62	0.64	0.64	-	32,000
Dec 17, 2025	0.63	0.66	0.62	0.64	0.64	1.59%	626,000
Dec 16, 2025	0.60	0.63	0.58	0.63	0.63	3.28%	9,047,939
Dec 15, 2025	0.63	0.63	0.60	0.61	0.61	-3.17%	512,000
Dec 12, 2025	0.62	0.63	0.61	0.63	0.63	-	837,000
Dec 11, 2025	0.65	0.66	0.62	0.63	0.63	-1.56%	607,000
Dec 10, 2025	0.64	0.66	0.62	0.64	0.64	-	794,000
Dec 9, 2025	0.68	0.68	0.63	0.64	0.64	-5.88%	1,501,000
Dec 8, 2025	0.70	0.72	0.68	0.68	0.68	-2.86%	782,000
Dec 5, 2025	0.73	0.76	0.70	0.70	0.70	-2.78%	1,148,000
Dec 4, 2025	0.71	0.75	0.70	0.72	0.72	-1.37%	1,955,000
Dec 3, 2025	0.78	0.80	0.73	0.73	0.73	-6.41%	1,242,000
Dec 2, 2025	0.80	0.84	0.78	0.78	0.78	-2.50%	766,000
Dec 1, 2025	0.86	0.87	0.80	0.80	0.80	-6.98%	2,187,000
Nov 28, 2025	0.89	0.89	0.85	0.86	0.86	-4.44%	1,172,000
Nov 27, 2025	0.88	0.89	0.87	0.90	0.90	-	269,000
Nov 26, 2025	0.90	0.90	0.87	0.90	0.90	-1.10%	1,311,000
Nov 25, 2025	0.91	0.91	0.90	0.91	0.91	-	57,000
Nov 24, 2025	0.90	0.91	0.89	0.91	0.91	1.11%	88,000
Nov 21, 2025	0.89	0.91	0.89	0.90	0.90	-2.17%	303,000
Nov 20, 2025	0.92	0.92	0.90	0.92	0.92	-	46,000
Nov 19, 2025	0.89	0.92	0.89	0.92	0.92	2.22%	314,000
Nov 18, 2025	0.89	0.90	0.88	0.90	0.90	1.12%	740,000
Nov 17, 2025	0.90	0.90	0.88	0.89	0.89	-2.20%	1,486,000