Central China New Life Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.41	0.41	0.40	0.40	0.40	2.56%	18,000
May 28, 2026	0.39	0.41	0.39	0.39	0.39	-3.70%	49,000
May 27, 2026	0.40	0.42	0.39	0.41	0.41	2.53%	439,000
May 26, 2026	0.41	0.43	0.40	0.40	0.40	-5.95%	494,000
May 22, 2026	0.44	0.47	0.41	0.42	0.42	-2.33%	61,000
May 21, 2026	0.46	0.46	0.43	0.43	0.43	-2.27%	138,000
May 20, 2026	0.44	0.44	0.44	0.44	0.44	-	64,000
May 19, 2026	0.44	0.46	0.44	0.44	0.44	-	185,000
May 18, 2026	0.48	0.50	0.44	0.44	0.44	-7.37%	555,000
May 15, 2026	0.49	0.51	0.46	0.48	0.48	-4.04%	908,000
May 14, 2026	0.48	0.50	0.47	0.50	0.50	3.13%	1,229,948
May 13, 2026	0.48	0.48	0.46	0.48	0.48	-5.88%	1,467,000
May 12, 2026	0.37	0.52	0.36	0.51	0.51	39.73%	7,445,000
May 11, 2026	0.35	0.37	0.35	0.37	0.37	1.39%	1,144,000
May 8, 2026	0.35	0.37	0.34	0.36	0.36	5.88%	586,000
May 7, 2026	0.34	0.34	0.33	0.34	0.34	-1.45%	268,000
May 6, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	204,000
May 5, 2026	0.36	0.36	0.34	0.34	0.34	-4.23%	72,000
May 4, 2026	0.35	0.36	0.34	0.36	0.36	4.41%	1,139,000
Apr 30, 2026	0.35	0.35	0.34	0.34	0.34	-	75,000
Apr 29, 2026	0.35	0.36	0.33	0.34	0.34	-1.45%	140,000
Apr 28, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	16,000
Apr 27, 2026	0.35	0.37	0.34	0.35	0.35	1.45%	950,000
Apr 24, 2026	0.33	0.35	0.33	0.35	0.35	1.47%	81,000
Apr 23, 2026	0.33	0.34	0.33	0.34	0.34	-	520,000
Apr 22, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	73,000
Apr 21, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	387,000
Apr 20, 2026	0.35	0.35	0.33	0.33	0.33	-10.96%	3,230,000
Apr 17, 2026	0.35	0.37	0.35	0.37	0.37	-	43,000
Apr 16, 2026	0.36	0.37	0.36	0.37	0.37	-	259,000
Apr 15, 2026	0.37	0.37	0.36	0.37	0.37	-	63,000
Apr 14, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	733,000
Apr 13, 2026	0.36	0.36	0.36	0.36	0.36	-	167,000
Apr 10, 2026	0.36	0.36	0.35	0.36	0.36	4.35%	959,000
Apr 9, 2026	0.36	0.36	0.35	0.35	0.35	-6.76%	59,000
Apr 8, 2026	0.36	0.37	0.35	0.37	0.37	-1.33%	821,000
Apr 2, 2026	0.35	0.40	0.35	0.38	0.38	7.14%	436,000
Apr 1, 2026	0.36	0.36	0.35	0.35	0.35	-	432,000
Mar 31, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	592,000
Mar 30, 2026	0.36	0.37	0.35	0.36	0.36	-1.39%	259,000
Mar 27, 2026	0.37	0.39	0.36	0.36	0.36	-2.70%	1,069,000
Mar 26, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	315,000
Mar 25, 2026	0.44	0.44	0.38	0.38	0.38	-1.32%	495,000
Mar 24, 2026	0.41	0.41	0.38	0.38	0.38	-5.00%	320,000
Mar 23, 2026	0.48	0.48	0.39	0.40	0.40	-21.57%	5,496,000
Mar 20, 2026	0.51	0.51	0.50	0.51	0.51	2.00%	424,000
Mar 19, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	155,000
Mar 18, 2026	0.52	0.53	0.50	0.51	0.51	-1.92%	241,000
Mar 17, 2026	0.52	0.53	0.50	0.52	0.52	-1.89%	721,000
Mar 16, 2026	0.51	0.53	0.49	0.53	0.53	3.92%	1,396,000