ChenGuang Biotech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	10.91	11.07	10.88	10.96	10.96	-0.18%	3,446,174
Aug 21, 2026	11.34	11.34	10.92	10.98	10.98	-3.17%	6,473,613
Aug 20, 2026	11.17	11.38	11.05	11.34	11.34	2.44%	6,773,467
Aug 19, 2026	11.24	11.34	11.03	11.07	11.07	-1.86%	6,125,300
Aug 18, 2026	11.08	11.37	11.06	11.28	11.28	1.35%	10,187,694
Aug 17, 2026	11.24	11.26	10.85	11.13	11.13	-1.59%	7,308,100
Aug 14, 2026	11.30	11.35	11.07	11.31	11.31	0.98%	4,636,700
Aug 13, 2026	11.35	11.39	11.11	11.20	11.20	-1.75%	7,120,100
Aug 12, 2026	11.39	11.48	11.27	11.40	11.40	0.09%	5,405,800
Aug 11, 2026	11.71	11.77	11.37	11.39	11.39	-2.65%	6,386,869
Aug 10, 2026	11.23	11.75	11.18	11.70	11.70	4.19%	9,748,976
Aug 7, 2026	11.58	11.59	11.16	11.23	11.23	-2.60%	9,036,500
Aug 6, 2026	11.64	11.67	11.43	11.53	11.53	-0.77%	5,047,852
Aug 5, 2026	11.56	11.74	11.40	11.62	11.62	0.26%	8,664,600
Aug 4, 2026	11.62	11.67	11.51	11.59	11.59	-0.52%	7,483,357
Aug 3, 2026	11.70	11.87	11.50	11.65	11.65	0.09%	11,803,864
Jul 31, 2026	11.53	11.82	11.50	11.64	11.64	-2.35%	12,536,890
Jul 30, 2026	11.40	12.05	11.30	11.92	11.92	4.56%	26,569,230
Jul 29, 2026	10.95	11.62	10.95	11.40	11.40	4.20%	20,990,680
Jul 28, 2026	10.38	11.03	10.31	10.94	10.94	5.39%	12,736,930
Jul 27, 2026	10.25	10.47	10.15	10.38	10.38	2.37%	3,529,200
Jul 24, 2026	10.33	10.35	10.01	10.14	10.14	-1.84%	5,557,476
Jul 23, 2026	10.51	10.54	10.21	10.33	10.33	-1.99%	6,941,059
Jul 22, 2026	10.59	10.63	10.39	10.54	10.54	-1.03%	6,718,558
Jul 21, 2026	10.60	10.85	10.43	10.65	10.65	0.57%	8,642,213
Jul 20, 2026	10.34	10.77	10.29	10.59	10.59	2.82%	8,743,872
Jul 17, 2026	10.37	10.45	10.19	10.30	10.30	-0.68%	5,666,600
Jul 16, 2026	10.21	10.46	10.13	10.37	10.37	0.68%	6,017,054
Jul 15, 2026	9.86	10.62	9.81	10.30	10.30	4.36%	10,496,780
Jul 14, 2026	9.69	9.89	9.60	9.87	9.87	-0.20%	4,933,020
Jul 13, 2026	9.74	9.92	9.69	9.89	9.89	0.82%	4,882,100
Jul 10, 2026	9.52	9.89	9.47	9.81	9.81	1.98%	5,352,215
Jul 9, 2026	9.71	9.74	9.50	9.62	9.62	-1.43%	3,675,400
Jul 8, 2026	9.73	9.85	9.61	9.76	9.76	0.51%	3,563,300
Jul 7, 2026	9.94	10.00	9.66	9.71	9.71	-3.00%	5,546,966
Jul 6, 2026	9.81	10.12	9.75	10.01	10.01	1.11%	9,431,815
Jul 3, 2026	9.75	10.30	9.75	9.90	9.90	5.43%	11,086,087
Jul 2, 2026	9.30	9.53	9.24	9.39	9.39	0.86%	4,740,400
Jul 1, 2026	8.99	9.39	8.93	9.31	9.31	3.44%	5,961,226
Jun 30, 2026	9.10	9.15	8.86	9.00	9.00	-1.10%	4,960,313
Jun 29, 2026	8.90	9.21	8.71	9.10	9.10	1.79%	6,188,323
Jun 26, 2026	9.13	9.26	8.94	8.94	8.94	-3.04%	4,741,545
Jun 25, 2026	9.32	9.36	9.07	9.22	9.22	-1.60%	4,673,998
Jun 24, 2026	9.52	9.56	9.31	9.37	9.37	-1.68%	3,754,900
Jun 23, 2026	9.67	9.78	9.48	9.53	9.53	-1.45%	4,236,600
Jun 22, 2026	9.55	9.68	9.33	9.67	9.67	-0.41%	4,233,509
Jun 18, 2026	9.72	9.88	9.65	9.71	9.71	-0.72%	3,931,199
Jun 17, 2026	9.93	9.93	9.60	9.78	9.78	-1.11%	4,430,900
Jun 16, 2026	10.05	10.05	9.80	9.89	9.89	-1.69%	4,208,200
Jun 15, 2026	9.95	10.19	9.92	10.06	10.06	0.60%	4,277,916