ChenGuang Biotech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	12.54	12.84	12.40	12.56	12.56	-1.72%	10,032,099
Oct 27, 2026	12.64	13.09	12.52	12.78	12.78	1.03%	9,528,767
Oct 26, 2026	12.62	12.96	12.57	12.65	12.65	-0.71%	8,158,295
Oct 23, 2026	12.54	12.97	12.36	12.74	12.74	-0.16%	14,402,818
Oct 22, 2026	12.51	12.78	12.21	12.76	12.76	2.08%	15,691,420
Oct 21, 2026	11.67	12.63	11.65	12.50	12.50	6.84%	18,408,434
Oct 20, 2026	11.80	12.01	11.62	11.70	11.70	-1.10%	5,378,900
Oct 19, 2026	11.37	11.89	11.32	11.83	11.83	4.23%	8,947,400
Oct 16, 2026	11.23	11.56	11.19	11.35	11.35	1.61%	4,017,200
Oct 15, 2026	11.08	11.36	11.02	11.17	11.17	-0.80%	4,357,300
Oct 14, 2026	11.63	11.79	11.21	11.26	11.26	-3.51%	7,875,288
Oct 13, 2026	11.84	11.89	11.55	11.67	11.67	-1.19%	4,822,600
Oct 12, 2026	11.78	12.12	11.63	11.81	11.81	-0.08%	5,446,100
Oct 9, 2026	11.40	11.84	11.29	11.82	11.82	3.68%	8,104,288
Oct 8, 2026	11.20	11.58	11.15	11.40	11.40	2.24%	6,727,500
Sep 30, 2026	11.25	11.25	11.13	11.15	11.15	-0.27%	2,241,100
Sep 29, 2026	11.24	11.35	11.08	11.18	11.18	-	2,502,200
Sep 28, 2026	11.30	11.30	11.12	11.18	11.18	-0.18%	2,315,900
Sep 24, 2026	11.48	11.50	11.20	11.20	11.20	-2.18%	2,671,600
Sep 23, 2026	11.49	11.58	11.36	11.45	11.45	-1.04%	2,410,900
Sep 22, 2026	11.23	11.62	11.13	11.57	11.57	2.57%	6,139,838
Sep 21, 2026	10.95	11.30	10.90	11.28	11.28	2.64%	6,243,908
Sep 18, 2026	11.13	11.15	10.88	10.99	10.99	-1.26%	6,335,996
Sep 17, 2026	11.08	11.16	10.96	11.13	11.13	0.72%	3,591,200
Sep 16, 2026	11.03	11.16	10.95	11.05	11.05	-0.27%	4,659,100
Sep 15, 2026	11.32	11.32	11.05	11.08	11.08	-2.46%	4,328,582
Sep 14, 2026	11.47	11.52	11.15	11.36	11.36	-0.44%	5,720,482
Sep 11, 2026	11.61	11.70	11.37	11.41	11.41	-2.06%	4,836,782
Sep 10, 2026	11.78	11.87	11.54	11.65	11.65	-1.19%	7,565,601
Sep 9, 2026	11.80	12.24	11.70	11.79	11.79	-2.56%	12,415,200
Sep 8, 2026	12.00	12.19	11.73	12.10	12.10	1.51%	15,290,700
Sep 7, 2026	12.05	12.08	11.86	11.92	11.92	-0.91%	5,731,725
Sep 4, 2026	11.77	12.04	11.71	12.03	12.03	2.30%	6,290,700
Sep 3, 2026	11.90	12.03	11.74	11.76	11.76	-0.42%	5,428,310
Sep 2, 2026	11.90	11.96	11.69	11.81	11.81	-1.58%	6,934,500
Sep 1, 2026	11.41	12.08	11.40	12.00	12.00	4.62%	14,529,963
Aug 31, 2026	11.66	11.94	11.45	11.47	11.47	-2.47%	7,899,100
Aug 28, 2026	11.47	11.86	11.34	11.76	11.76	2.44%	8,867,800
Aug 27, 2026	11.53	11.56	11.33	11.48	11.48	-0.09%	4,728,184
Aug 26, 2026	11.06	11.58	11.00	11.49	11.49	3.79%	10,699,000
Aug 25, 2026	10.90	11.11	10.68	11.07	11.07	1.00%	6,100,600
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%	6,473,513
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%	10,187,594
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