ChenGuang Biotech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	13.72	13.85	13.51	13.54	13.54	-1.88%	5,854,300
Feb 12, 2026	13.64	13.92	13.46	13.80	13.80	1.10%	10,627,390
Feb 11, 2026	13.74	13.78	13.63	13.65	13.65	-0.36%	5,031,670
Feb 10, 2026	13.85	13.93	13.67	13.70	13.70	-1.37%	8,475,006
Feb 9, 2026	13.99	13.99	13.79	13.89	13.89	-0.14%	9,495,812
Feb 6, 2026	13.49	14.13	13.46	13.91	13.91	2.81%	18,539,950
Feb 5, 2026	13.53	13.91	13.49	13.53	13.53	-0.22%	11,050,620
Feb 4, 2026	13.56	13.68	13.47	13.56	13.56	0.30%	5,862,468
Feb 3, 2026	13.42	13.54	13.30	13.52	13.52	1.12%	8,954,109
Feb 2, 2026	13.43	13.74	13.35	13.37	13.37	-1.33%	12,942,520
Jan 30, 2026	13.42	13.65	13.28	13.55	13.55	0.82%	10,312,490
Jan 29, 2026	13.59	13.61	13.35	13.44	13.44	-1.10%	9,441,152
Jan 28, 2026	13.66	13.71	13.55	13.59	13.59	-0.51%	7,401,666
Jan 27, 2026	13.92	13.95	13.53	13.66	13.66	-2.08%	11,024,800
Jan 26, 2026	13.85	14.03	13.68	13.95	13.95	0.22%	15,048,010
Jan 23, 2026	14.05	14.05	13.86	13.92	13.92	-0.57%	11,554,680
Jan 22, 2026	13.98	14.05	13.90	14.00	14.00	0.65%	10,271,060
Jan 21, 2026	14.08	14.24	13.88	13.91	13.91	-2.04%	16,233,470
Jan 20, 2026	13.76	14.22	13.74	14.20	14.20	3.35%	24,629,117
Jan 19, 2026	13.65	13.85	13.59	13.74	13.74	0.88%	16,796,594
Jan 16, 2026	13.44	13.98	13.37	13.62	13.62	1.04%	18,074,070
Jan 15, 2026	13.57	13.70	13.41	13.48	13.48	-2.18%	17,597,620
Jan 14, 2026	13.60	14.09	13.35	13.78	13.78	5.67%	39,974,490
Jan 13, 2026	12.96	13.22	12.92	13.04	13.04	0.15%	8,256,106
Jan 12, 2026	13.17	13.19	12.88	13.02	13.02	-0.91%	8,051,627
Jan 9, 2026	13.04	13.15	13.00	13.14	13.14	0.61%	5,410,359
Jan 8, 2026	13.01	13.13	12.91	13.06	13.06	0.54%	6,929,992
Jan 7, 2026	12.86	13.07	12.84	12.99	12.99	0.70%	5,954,756
Jan 6, 2026	12.79	12.94	12.72	12.90	12.90	0.55%	5,967,449
Jan 5, 2026	12.44	12.88	12.41	12.83	12.83	3.38%	7,521,587
Dec 31, 2025	12.39	12.44	12.30	12.41	12.41	0.24%	4,103,400
Dec 30, 2025	12.50	12.54	12.35	12.38	12.38	-1.28%	6,157,799
Dec 29, 2025	12.77	12.77	12.50	12.54	12.54	-1.42%	6,868,200
Dec 26, 2025	12.77	12.88	12.65	12.72	12.72	-0.78%	4,346,600
Dec 25, 2025	12.82	12.88	12.76	12.82	12.82	-0.08%	3,660,751
Dec 24, 2025	13.00	13.01	12.75	12.83	12.83	-0.93%	4,863,412
Dec 23, 2025	13.05	13.07	12.81	12.95	12.95	-0.54%	6,172,850
Dec 22, 2025	12.89	13.08	12.80	13.02	13.02	0.93%	7,752,070
Dec 19, 2025	12.82	12.97	12.67	12.90	12.90	0.62%	5,786,900
Dec 18, 2025	12.82	12.95	12.72	12.82	12.82	-	4,826,500
Dec 17, 2025	12.86	12.96	12.68	12.82	12.82	1.26%	8,048,635
Dec 16, 2025	13.00	13.08	12.64	12.66	12.66	-3.87%	14,269,820
Dec 15, 2025	12.98	13.64	12.82	13.17	13.17	3.86%	23,193,510
Dec 12, 2025	12.23	12.82	12.16	12.68	12.68	3.68%	11,246,930
Dec 11, 2025	12.32	12.44	12.21	12.23	12.23	-0.57%	4,013,145
Dec 10, 2025	12.15	12.40	12.13	12.30	12.30	0.99%	4,347,287
Dec 9, 2025	12.20	12.28	12.16	12.18	12.18	-0.16%	3,296,227
Dec 8, 2025	12.40	12.41	12.15	12.20	12.20	-0.81%	4,878,287
Dec 5, 2025	12.13	12.33	12.06	12.30	12.30	1.65%	3,313,200
Dec 4, 2025	12.22	12.28	12.02	12.10	12.10	-1.06%	3,778,547