Skip to main content
ChenGuang Biotech Group Co., Ltd. (SHE:300138)
China flag China · Delayed Price · Currency is CNY
11.69
+0.32 (2.81%)
Apr 29, 2026, 3:04 PM CST

ChenGuang Biotech Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202611.6411.7111.3811.67-2.64%3,828,451
Apr 28, 202611.6011.6611.3711.3711.37-2.40%5,953,300
Apr 27, 202611.6011.6811.4211.6511.650.43%5,767,200
Apr 24, 202611.6411.6611.4711.6011.60-1.19%5,290,994
Apr 23, 202611.9912.1111.7111.7411.74-2.09%6,865,400
Apr 22, 202611.9612.0611.8111.9911.990.25%5,714,747
Apr 21, 202612.0812.0911.9011.9611.96-0.66%4,750,500
Apr 20, 202611.8412.0711.8312.0412.041.78%7,323,004
Apr 17, 202612.0212.0511.8211.8311.83-1.83%8,041,000
Apr 16, 202612.0012.0811.9312.0512.050.17%5,126,077
Apr 15, 202612.1812.1812.0012.0312.03-0.50%4,916,880
Apr 14, 202611.9812.0911.8712.0912.091.00%6,502,702
Apr 13, 202612.0112.0111.8611.9711.97-0.33%5,328,209
Apr 10, 202611.9512.1211.9012.0112.011.09%5,885,800
Apr 9, 202612.0612.1411.8511.8811.88-2.22%7,201,500
Apr 8, 202612.0012.2512.0012.1512.152.36%9,043,340
Apr 7, 202611.9012.0811.7511.8711.870.51%9,074,616
Apr 3, 202612.2812.2811.8111.8111.81-3.43%7,237,518
Apr 2, 202612.0912.3412.0612.2312.230.82%8,674,400
Apr 1, 202612.2612.3112.0212.1312.130.25%14,336,510
Mar 31, 202612.8612.9512.0712.1012.10-7.56%25,920,230
Mar 30, 202612.9713.2412.9313.0913.09-7,573,500
Mar 27, 202612.8013.1512.7213.0913.091.63%7,005,774
Mar 26, 202613.1413.2212.8212.8812.88-1.90%6,499,774
Mar 25, 202612.9813.2112.8313.1313.131.70%6,307,862
Mar 24, 202612.9612.9812.6312.9112.911.33%8,064,135
Mar 23, 202613.3813.4512.6612.7412.74-6.46%11,712,020
Mar 20, 202613.5413.9513.3613.6213.621.41%11,466,460
Mar 19, 202613.8213.8513.3713.4313.43-4.00%9,092,000
Mar 18, 202613.9514.0113.7613.9913.991.01%8,208,300
Mar 17, 202614.4214.5613.8113.8513.85-4.02%13,688,300
Mar 16, 202614.6815.0714.3614.4314.43-1.57%17,789,970
Mar 13, 202615.6015.6514.5114.6614.66-6.68%26,589,420
Mar 12, 202614.5015.8014.4615.7115.717.75%28,190,610
Mar 11, 202614.4514.6514.2814.5814.580.97%9,218,700
Mar 10, 202614.4014.4914.1714.4414.44-0.41%9,546,000
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