Skip to main content
ChenGuang Biotech Group Co., Ltd. (SHE:300138)
China flag China · Delayed Price · Currency is CNY
14.50
+0.40 (2.84%)
At close: Mar 9, 2026

ChenGuang Biotech Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.0514.5214.0014.5014.502.84%15,217,030
Mar 6, 202613.6514.2613.5614.1014.102.99%11,260,658
Mar 5, 202613.8813.9713.5813.6913.69-0.07%8,564,367
Mar 4, 202613.7114.0113.6613.7013.70-0.72%10,101,580
Mar 3, 202614.3914.5813.8013.8013.80-4.30%11,627,060
Mar 2, 202614.3314.5514.2114.4214.42-0.48%12,683,970
Feb 27, 202613.9614.6013.9514.4914.492.77%16,017,800
Feb 26, 202613.8214.1513.7614.1014.101.95%11,180,310
Feb 25, 202613.7913.9413.7313.8313.830.29%7,721,039
Feb 24, 202613.6013.8513.5413.7913.791.85%6,447,203
Feb 13, 202613.7213.8513.5113.5413.54-1.88%5,854,300
Feb 12, 202613.6413.9213.4613.8013.801.10%10,627,390
Feb 11, 202613.7413.7813.6313.6513.65-0.36%5,031,670
Feb 10, 202613.8513.9313.6713.7013.70-1.37%8,475,006
Feb 9, 202613.9913.9913.7913.8913.89-0.14%9,495,812
Feb 6, 202613.4914.1313.4613.9113.912.81%18,539,950
Feb 5, 202613.5313.9113.4913.5313.53-0.22%11,050,620
Feb 4, 202613.5613.6813.4713.5613.560.30%5,862,468
Feb 3, 202613.4213.5413.3013.5213.521.12%8,954,109
Feb 2, 202613.4313.7413.3513.3713.37-1.33%12,942,520
Jan 30, 202613.4213.6513.2813.5513.550.82%10,312,490
Jan 29, 202613.5913.6113.3513.4413.44-1.10%9,441,152
Jan 28, 202613.6613.7113.5513.5913.59-0.51%7,401,666
Jan 27, 202613.9213.9513.5313.6613.66-2.08%11,024,800
Jan 26, 202613.8514.0313.6813.9513.950.22%15,048,010
Jan 23, 202614.0514.0513.8613.9213.92-0.57%11,554,680
Jan 22, 202613.9814.0513.9014.0014.000.65%10,271,060
Jan 21, 202614.0814.2413.8813.9113.91-2.04%16,233,470
Jan 20, 202613.7614.2213.7414.2014.203.35%24,629,117
Jan 19, 202613.6513.8513.5913.7413.740.88%16,796,594
Jan 16, 202613.4413.9813.3713.6213.621.04%18,074,070
Jan 15, 202613.5713.7013.4113.4813.48-2.18%17,597,620
Jan 14, 202613.6014.0913.3513.7813.785.67%39,974,490
Jan 13, 202612.9613.2212.9213.0413.040.15%8,256,106
Jan 12, 202613.1713.1912.8813.0213.02-0.91%8,051,627
Jan 9, 202613.0413.1513.0013.1413.140.61%5,410,359
Jan 8, 202613.0113.1312.9113.0613.060.54%6,929,992
Jan 7, 202612.8613.0712.8412.9912.990.70%5,954,756
Jan 6, 202612.7912.9412.7212.9012.900.55%5,967,449
Jan 5, 202612.4412.8812.4112.8312.833.38%7,521,587
Dec 31, 202512.3912.4412.3012.4112.410.24%4,103,400
Dec 30, 202512.5012.5412.3512.3812.38-1.28%6,157,799
Dec 29, 202512.7712.7712.5012.5412.54-1.42%6,868,200
Dec 26, 202512.7712.8812.6512.7212.72-0.78%4,346,600
Dec 25, 202512.8212.8812.7612.8212.82-0.08%3,660,751
Dec 24, 202513.0013.0112.7512.8312.83-0.93%4,863,412
Dec 23, 202513.0513.0712.8112.9512.95-0.54%6,172,850
Dec 22, 202512.8913.0812.8013.0213.020.93%7,752,070
Dec 19, 202512.8212.9712.6712.9012.900.62%5,786,900
Dec 18, 202512.8212.9512.7212.8212.82-4,826,500
Dec 17, 202512.8612.9612.6812.8212.821.26%8,048,635
Dec 16, 202513.0013.0812.6412.6612.66-3.87%14,269,820
Dec 15, 202512.9813.6412.8213.1713.173.86%23,193,510
Dec 12, 202512.2312.8212.1612.6812.683.68%11,246,930
Dec 11, 202512.3212.4412.2112.2312.23-0.57%4,013,145
Dec 10, 202512.1512.4012.1312.3012.300.99%4,347,287
Dec 9, 202512.2012.2812.1612.1812.18-0.16%3,296,227
Dec 8, 202512.4012.4112.1512.2012.20-0.81%4,878,287
Dec 5, 202512.1312.3312.0612.3012.301.65%3,313,200
Dec 4, 202512.2212.2812.0212.1012.10-1.06%3,778,547
Dec 3, 202512.4212.4412.1612.2312.23-1.21%4,172,505
Dec 2, 202512.5212.5212.3212.3812.38-0.96%4,598,987
Dec 1, 202512.5212.7312.4512.5012.500.08%4,882,177
Nov 28, 202512.4212.5012.3112.4912.490.48%3,896,100
Nov 27, 202512.3312.4712.2812.4312.431.06%4,130,900
Nov 26, 202512.3212.4712.2812.3012.30-0.57%3,892,400
Nov 25, 202512.3612.4812.3012.3712.370.41%5,333,000
Nov 24, 202512.3912.5512.2012.3212.320.49%5,563,552
Nov 21, 202512.5812.6612.2012.2612.26-2.93%8,281,001
Nov 20, 202512.7412.8612.5912.6312.63-0.16%4,225,100
Nov 19, 202512.8712.8812.6112.6512.65-1.71%5,582,900
Nov 18, 202512.9312.9912.8112.8712.87-0.69%5,476,200
Nov 17, 202513.3213.3612.9512.9612.96-2.34%8,491,200
Nov 14, 202513.4813.6713.2413.2713.27-2.21%7,670,300
Nov 13, 202513.4913.6013.3613.5713.570.22%9,125,700
Nov 12, 202513.6213.7813.4813.5413.541.12%11,938,480
Nov 11, 202513.1613.4513.0213.3913.391.90%11,320,580
Nov 10, 202513.0713.1812.9613.1413.140.77%7,199,681
Nov 7, 202513.1213.1412.9513.0413.04-0.46%5,946,600
Nov 6, 202513.0513.1412.9313.1013.100.69%6,424,100
Nov 5, 202513.0313.0912.9513.0113.01-0.54%6,443,817
Nov 4, 202513.3913.3912.9813.0813.08-2.24%7,069,726
Nov 3, 202513.3613.4513.2513.3813.380.15%9,160,600
Oct 31, 202513.3713.5213.2913.3613.360.30%8,416,500
Oct 30, 202513.4413.4413.2713.3213.32-0.89%7,859,452
Oct 29, 202513.5113.5113.3413.4413.44-0.59%8,674,700
Oct 28, 202513.8813.8813.4713.5213.52-2.80%13,387,060
Oct 27, 202514.4914.5113.7213.9113.91-3.47%30,602,860
Oct 24, 202514.5514.6014.3414.4114.41-1.44%10,223,700
Oct 23, 202514.4614.7914.4614.6214.620.62%11,175,600
Oct 22, 202514.9014.9914.4314.5314.53-3.07%11,142,600
Oct 21, 202514.3315.0014.2414.9914.994.75%16,886,280
Oct 20, 202514.4814.5814.1314.3114.31-0.69%16,712,690
Oct 17, 202514.4714.7914.2914.4114.41-0.48%18,065,400
Oct 16, 202514.1714.7014.1514.4814.481.97%20,029,300
Oct 15, 202513.9214.3913.8114.2014.201.50%23,399,680
Oct 14, 202513.9914.3913.7013.9913.995.66%29,586,230
Oct 13, 202513.2513.5613.2013.2413.24-2.14%8,729,270
Oct 10, 202512.9613.5412.9213.5313.533.60%12,177,380
Oct 9, 202513.0213.1712.7513.0613.06-0.38%7,314,480