New China Life Insurance Company Ltd. (NWWCF)
OTCMKTS · Delayed Price · Currency is USD
6.55
-0.01 (-0.21%)
Jun 1, 2026, 9:30 AM EST
NWWCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 6.55 | 6.55 | 6.18 | 6.55 | 6.55 | -0.21% | 1,297 |
| May 29, 2026 | 5.84 | 6.56 | 5.84 | 6.56 | 6.56 | 2.37% | 1,063 |
| May 28, 2026 | 6.41 | 6.41 | 5.69 | 6.41 | 6.41 | -3.46% | 1,032 |
| May 27, 2026 | 5.79 | 6.64 | 5.79 | 6.64 | 6.64 | -0.38% | 1,242 |
| May 26, 2026 | 6.58 | 6.67 | 5.99 | 6.67 | 6.67 | 5.29% | 2,650 |
| May 22, 2026 | 5.74 | 6.42 | 5.74 | 6.33 | 6.33 | 0.32% | 2,163 |
| May 21, 2026 | 6.53 | 6.53 | 5.77 | 6.31 | 6.31 | 4.81% | 1,300 |
| May 20, 2026 | 6.54 | 6.54 | 6.02 | 6.02 | 6.02 | 0.42% | 1,030 |
| May 19, 2026 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | -9.58% | 402 |
| May 18, 2026 | 6.31 | 6.68 | 6.31 | 6.63 | 6.63 | -1.32% | 6,684 |
| May 15, 2026 | 6.73 | 6.73 | 5.99 | 6.72 | 6.72 | -1.21% | 2,491 |
| May 14, 2026 | 6.45 | 6.80 | 6.45 | 6.80 | 6.80 | -3.39% | 1,325 |
| May 13, 2026 | 7.06 | 7.06 | 6.77 | 7.04 | 7.04 | -0.14% | 3,620 |
| May 12, 2026 | 6.97 | 7.05 | 6.97 | 7.05 | 7.05 | -0.13% | 408 |
| May 11, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -1.69% | 990 |
| May 8, 2026 | 7.16 | 7.18 | 6.49 | 7.18 | 7.18 | 1.57% | 1,731 |
| May 7, 2026 | 6.34 | 7.07 | 6.34 | 7.07 | 7.07 | -0.16% | 24,158 |
| May 6, 2026 | 6.92 | 7.08 | 6.92 | 7.08 | 7.08 | 15.22% | 1,359 |
| May 5, 2026 | 6.91 | 6.91 | 6.15 | 6.15 | 6.15 | -11.96% | 652 |
| May 4, 2026 | 6.89 | 6.98 | 6.48 | 6.98 | 6.98 | -1.69% | 856 |
| May 1, 2026 | 6.27 | 7.10 | 6.27 | 7.10 | 7.10 | 1.25% | 874 |
| Apr 30, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 6.24% | 568 |
| Apr 29, 2026 | 6.79 | 6.79 | 6.47 | 6.60 | 6.60 | 2.79% | 3,765 |
| Apr 28, 2026 | 5.78 | 6.42 | 5.78 | 6.42 | 6.42 | 8.92% | 1,829 |
| Apr 27, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -11.69% | 239 |
| Apr 24, 2026 | 6.00 | 6.68 | 6.00 | 6.68 | 6.68 | 3.25% | 1,331 |
| Apr 23, 2026 | 5.85 | 6.47 | 5.85 | 6.47 | 6.47 | -3.67% | 934 |
| Apr 22, 2026 | 6.08 | 6.71 | 6.00 | 6.71 | 6.71 | -0.87% | 2,227 |
| Apr 21, 2026 | 6.76 | 6.77 | 6.04 | 6.77 | 6.77 | 1.39% | 2,582 |
| Apr 20, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -2.70% | 284 |
| Apr 17, 2026 | 6.34 | 6.86 | 6.34 | 6.86 | 6.86 | 1.52% | 931 |
| Apr 16, 2026 | 6.00 | 6.76 | 6.00 | 6.76 | 6.76 | 4.69% | 3,534 |
| Apr 15, 2026 | 5.69 | 6.46 | 5.69 | 6.46 | 6.46 | 2.23% | 8,648 |
| Apr 14, 2026 | 5.80 | 6.32 | 5.80 | 6.32 | 6.32 | -1.94% | 3,170 |
| Apr 13, 2026 | 5.90 | 6.44 | 5.90 | 6.44 | 6.44 | 0.64% | 1,255 |
| Apr 9, 2026 | 6.33 | 6.40 | 6.03 | 6.40 | 6.40 | 6.49% | 4,612 |
| Apr 8, 2026 | 6.03 | 6.63 | 6.01 | 6.01 | 6.01 | 5.90% | 9,839 |
| Apr 7, 2026 | 5.53 | 6.13 | 5.53 | 5.68 | 5.68 | -8.02% | 2,758 |
| Apr 6, 2026 | 5.53 | 6.17 | 5.53 | 6.17 | 6.17 | -2.22% | 753 |
| Apr 2, 2026 | 6.22 | 6.31 | 5.51 | 6.31 | 6.31 | -1.44% | 3,124 |
| Apr 1, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.62% | 659 |
| Mar 31, 2026 | 5.76 | 6.30 | 5.76 | 6.30 | 6.30 | 17.98% | 903 |
| Mar 30, 2026 | 5.43 | 5.43 | 5.34 | 5.34 | 5.34 | -13.87% | 462 |
| Mar 27, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.82% | 5,129 |
| Mar 26, 2026 | 5.60 | 6.38 | 5.60 | 6.38 | 6.38 | -6.18% | 3,312 |
| Mar 25, 2026 | 6.04 | 6.80 | 6.04 | 6.80 | 6.80 | 3.01% | 996 |
| Mar 24, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.82% | 1,244 |
| Mar 23, 2026 | 5.89 | 6.58 | 5.89 | 6.55 | 6.55 | -3.35% | 1,789 |
| Mar 20, 2026 | 6.88 | 6.88 | 6.15 | 6.77 | 6.77 | -2.80% | 1,362 |
| Mar 19, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -2.39% | 794 |