Central China New Life Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	361,000
Feb 26, 2026	0.50	0.52	0.50	0.52	0.52	1.96%	435,000
Feb 25, 2026	0.52	0.52	0.50	0.51	0.51	-1.92%	549,000
Feb 24, 2026	0.53	0.53	0.52	0.52	0.52	-1.89%	185,000
Feb 23, 2026	0.52	0.53	0.52	0.53	0.53	3.92%	75,000
Feb 20, 2026	0.51	0.52	0.51	0.51	0.51	-	133,000
Feb 16, 2026	0.51	0.51	0.51	0.51	0.51	-	30,000
Feb 13, 2026	0.52	0.52	0.50	0.51	0.51	-	492,000
Feb 12, 2026	0.53	0.53	0.50	0.51	0.51	-5.56%	564,000
Feb 11, 2026	0.55	0.55	0.53	0.54	0.54	1.89%	342,000
Feb 10, 2026	0.53	0.54	0.53	0.53	0.53	-	148,000
Feb 9, 2026	0.53	0.54	0.53	0.53	0.53	1.92%	610,000
Feb 6, 2026	0.51	0.51	0.51	0.52	0.52	1.96%	28,000
Feb 5, 2026	0.51	0.53	0.51	0.51	0.51	-3.77%	67,000
Feb 4, 2026	0.52	0.53	0.50	0.53	0.53	1.92%	447,000
Feb 3, 2026	0.55	0.57	0.52	0.52	0.52	-5.45%	762,000
Feb 2, 2026	0.52	0.55	0.52	0.55	0.55	3.77%	852,000
Jan 30, 2026	0.53	0.53	0.52	0.53	0.53	-1.85%	147,000
Jan 29, 2026	0.50	0.55	0.50	0.54	0.54	3.85%	920,000
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