China New Energy Group Co. (CNER)
OTCMKTS · Delayed Price · Currency is USD
0.0101
-0.0025 (-19.84%)
At close: Aug 27, 2025
CNER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -19.84% | 160,132 |
| Aug 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.10% | 3,125 |
| Aug 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 43.56% | 8,168 |
| Aug 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -32.67% | 40,000 |
| Aug 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.23% | 49,800 |
| Aug 11, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 55.00% | 31,200 |
| Aug 8, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -49.75% | 335,000 |
| Aug 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,798 |
| Aug 6, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 32.67% | 235,474 |
| Aug 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.21% | 74,400 |
| Aug 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.59% | 60,750 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.99% | 66,972 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 104,712 |
| Jul 29, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 36.43% | 786,400 |
| Jul 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 305,000 |
| Jul 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.69% | 7,000 |
| Jul 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.38% | 23,076 |
| Jul 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 31.31% | 4,000 |
| Jul 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 23.75% | 56,816 |
| Jul 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.29% | 38,977 |
| Jul 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -36.36% | 664,735 |
| Jul 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 248,645 |
| Jul 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 13,000 |
| Jul 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.36% | 22,471 |
| Jul 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -19.09% | 69,217 |
| Jul 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 15.79% | 70,000 |
| Jun 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.64% | 10,000 |
| Jun 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 53,950 |
| Jun 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 19,090 |
| Jun 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 115.69% | 5,000 |
| Jun 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -53.64% | 9,885 |
| Jun 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 103.70% | 2,000 |
| Jun 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -40.00% | 3,300 |
| May 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 20,000 |
| May 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -18.18% | 191 |
| May 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 37.50% | 191 |
| May 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.00% | 486,300 |
| May 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 10,000 |
| Apr 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.76% | 100,000 |
| Apr 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7,000 |
| Apr 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 19.32% | 9,000 |
| Apr 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 69.23% | 29,200 |
| Apr 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 126.09% | 157,100 |
| Apr 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 100 |
| Mar 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 9.52% | 100,000 |
| Mar 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -47.50% | 100,000 |