New China Life Insurance Company Ltd. (NWWCF)
OTCMKTS · Delayed Price · Currency is USD
4.802
-0.458 (-8.71%)
Nov 9, 2026, 2:36 PM EST
NWWCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.00 | 5.06 | 4.80 | 4.80 | 4.80 | -8.71% | 5,250 |
| Nov 6, 2026 | 5.08 | 5.26 | 4.98 | 5.26 | 5.26 | 0.48% | 20,942 |
| Nov 5, 2026 | 5.26 | 5.36 | 4.96 | 5.24 | 5.24 | -1.86% | 5,126 |
| Nov 4, 2026 | 5.34 | 5.34 | 5.14 | 5.33 | 5.33 | 6.04% | 9,907 |
| Nov 3, 2026 | 5.36 | 5.36 | 5.03 | 5.03 | 5.03 | -3.27% | 5,741 |
| Nov 2, 2026 | 5.25 | 5.25 | 5.02 | 5.20 | 5.20 | 0.78% | 3,466 |
| Oct 30, 2026 | 5.45 | 5.45 | 4.52 | 5.16 | 5.16 | 3.82% | 6,242 |
| Oct 29, 2026 | 4.61 | 5.33 | 4.61 | 4.97 | 4.97 | -7.69% | 1,319 |
| Oct 28, 2026 | 4.62 | 5.38 | 4.62 | 5.38 | 5.38 | 17.17% | 1,564 |
| Oct 27, 2026 | 5.36 | 5.36 | 4.60 | 4.60 | 4.60 | -0.04% | 3,017 |
| Oct 26, 2026 | 5.37 | 5.37 | 4.60 | 4.60 | 4.60 | - | 1,858 |
| Oct 23, 2026 | 5.37 | 5.37 | 4.60 | 4.60 | 4.60 | -9.42% | 714 |
| Oct 22, 2026 | 4.47 | 5.08 | 4.47 | 5.08 | 5.08 | -6.54% | 1,639 |
| Oct 21, 2026 | 5.03 | 5.43 | 4.87 | 5.43 | 5.43 | -0.46% | 2,609 |
| Oct 20, 2026 | 4.67 | 5.46 | 4.67 | 5.46 | 5.46 | -4.32% | 66,573 |
| Oct 19, 2026 | 5.58 | 5.71 | 5.35 | 5.70 | 5.70 | -2.38% | 4,696 |
| Oct 16, 2026 | 5.76 | 5.84 | 5.76 | 5.84 | 5.84 | 0.60% | 452 |
| Oct 15, 2026 | 5.03 | 5.81 | 5.03 | 5.81 | 5.81 | -2.76% | 972 |
| Oct 14, 2026 | 5.90 | 5.97 | 5.51 | 5.97 | 5.97 | 14.87% | 5,214 |
| Oct 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -8.07% | 1,063 |
| Oct 12, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -7.71% | 275 |
| Oct 9, 2026 | 5.53 | 6.13 | 5.53 | 6.13 | 6.13 | 15.57% | 1,307 |
| Oct 8, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -5.94% | 407 |
| Oct 7, 2026 | 5.29 | 5.98 | 5.29 | 5.64 | 5.64 | 2.26% | 19,596 |
| Oct 6, 2026 | 5.30 | 5.51 | 5.30 | 5.51 | 5.51 | -2.82% | 959 |
| Oct 5, 2026 | 5.82 | 5.83 | 5.29 | 5.67 | 5.67 | -0.44% | 11,993 |
| Oct 2, 2026 | 5.34 | 6.02 | 5.34 | 5.70 | 5.70 | 3.19% | 3,770 |
| Oct 1, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 4.13% | 760 |
| Sep 30, 2026 | 5.39 | 6.09 | 5.30 | 5.30 | 5.30 | -4.88% | 2,965 |
| Sep 29, 2026 | 6.15 | 6.15 | 5.57 | 5.57 | 5.57 | -9.03% | 414 |
| Sep 28, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -3.09% | 1,206 |
| Sep 25, 2026 | 6.22 | 6.32 | 6.22 | 6.32 | 6.32 | -0.16% | 422 |
| Sep 24, 2026 | 5.50 | 6.33 | 5.50 | 6.33 | 6.33 | 11.10% | 1,208 |
| Sep 23, 2026 | 6.34 | 6.34 | 5.56 | 5.70 | 5.70 | -12.48% | 798 |
| Sep 22, 2026 | 5.68 | 6.51 | 5.68 | 6.51 | 6.51 | 13.22% | 986 |
| Sep 21, 2026 | 5.64 | 6.40 | 5.64 | 5.75 | 5.75 | -1.66% | 1,669 |
| Sep 18, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.23% | 268 |
| Sep 17, 2026 | 6.38 | 6.38 | 5.78 | 5.78 | 5.78 | 3.38% | 915 |
| Sep 16, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -5.55% | 379 |
| Sep 15, 2026 | 5.55 | 6.26 | 5.55 | 5.92 | 5.92 | -2.07% | 2,340 |
| Sep 14, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -6.69% | 2,899 |
| Sep 11, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 9.25% | 479 |
| Sep 10, 2026 | 6.60 | 6.60 | 5.93 | 5.93 | 5.93 | -5.49% | 928 |
| Sep 9, 2026 | 6.48 | 6.48 | 6.27 | 6.27 | 6.27 | -2.81% | 1,194 |
| Sep 8, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -6.51% | 573 |
| Sep 4, 2026 | 6.45 | 6.90 | 6.09 | 6.90 | 6.90 | 17.55% | 1,851 |
| Sep 3, 2026 | 6.61 | 6.61 | 5.87 | 5.87 | 5.87 | -9.84% | 479 |
| Sep 1, 2026 | 6.16 | 6.51 | 6.16 | 6.51 | 6.51 | 4.01% | 5,753 |
| Aug 31, 2026 | 6.13 | 6.26 | 6.13 | 6.26 | 6.26 | -2.19% | 1,563 |
| Aug 28, 2026 | 5.88 | 6.40 | 5.88 | 6.40 | 6.40 | 1.75% | 2,152 |