Central China New Life Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	0.33	0.34	0.32	0.33	0.33	1.54%	461,000
Jul 9, 2026	0.33	0.33	0.33	0.33	0.33	-	312,000
Jul 8, 2026	0.33	0.34	0.33	0.33	0.33	-1.52%	341,000
Jul 7, 2026	0.36	0.36	0.33	0.33	0.33	-5.71%	336,000
Jul 6, 2026	0.37	0.37	0.35	0.35	0.35	-4.11%	385,000
Jul 3, 2026	0.35	0.37	0.35	0.37	0.37	5.80%	940,000
Jul 2, 2026	0.35	0.36	0.34	0.35	0.35	-	625,000
Jun 30, 2026	0.35	0.35	0.34	0.35	0.35	1.47%	132,000
Jun 29, 2026	0.36	0.36	0.34	0.34	0.34	-2.86%	244,000
Jun 26, 2026	0.34	0.35	0.33	0.35	0.35	2.94%	158,000
Jun 25, 2026	0.34	0.34	0.34	0.34	0.34	-	26,000
Jun 24, 2026	0.34	0.36	0.33	0.34	0.34	-	196,000
Jun 23, 2026	0.36	0.36	0.33	0.34	0.34	-5.56%	644,000
Jun 22, 2026	0.34	0.36	0.33	0.36	0.36	5.88%	447,000
Jun 18, 2026	0.35	0.35	0.33	0.34	0.34	-1.45%	184,000
Jun 17, 2026	0.37	0.37	0.34	0.35	0.35	-5.48%	1,243,000
Jun 16, 2026	0.40	0.40	0.36	0.37	0.37	-2.67%	542,000
Jun 15, 2026	0.40	0.40	0.36	0.38	0.38	-6.25%	788,000
Jun 12, 2026	0.41	0.42	0.40	0.40	0.40	-5.88%	998,000
Jun 11, 2026	0.41	0.43	0.41	0.43	0.43	3.66%	193,000
Jun 10, 2026	0.43	0.43	0.41	0.41	0.41	-3.53%	37,000
Jun 9, 2026	0.43	0.43	0.43	0.43	0.43	3.66%	127,000
Jun 8, 2026	0.41	0.43	0.41	0.41	0.41	-8.89%	644,000
Jun 5, 2026	0.40	0.46	0.40	0.45	0.45	15.38%	1,168,000
Jun 4, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	164,000
Jun 3, 2026	0.39	0.40	0.39	0.39	0.39	-2.53%	345,000
Jun 2, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	103,000
Jun 1, 2026	0.42	0.43	0.40	0.40	0.40	-	164,000
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