ChenGuang Biotech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	10.28	10.49	10.20	10.32	10.32	0.49%	3,906,996
May 27, 2026	10.28	10.35	10.14	10.27	10.27	-0.58%	4,606,100
May 26, 2026	10.44	10.44	10.24	10.33	10.33	-1.05%	4,888,200
May 25, 2026	10.55	10.58	10.43	10.44	10.44	-0.48%	3,836,525
May 22, 2026	10.64	10.64	10.45	10.49	10.49	-0.19%	3,979,700
May 21, 2026	10.79	10.94	10.49	10.51	10.51	-1.78%	5,249,212
May 20, 2026	11.18	11.21	10.96	11.00	10.70	-1.26%	4,329,912
May 19, 2026	11.00	11.15	11.00	11.14	10.84	1.27%	3,987,300
May 18, 2026	11.16	11.16	10.93	11.00	10.70	-1.35%	5,971,486
May 15, 2026	11.38	11.40	11.11	11.15	10.85	-2.71%	7,563,200
May 14, 2026	11.39	11.62	11.30	11.46	11.15	1.42%	11,139,040
May 13, 2026	11.11	11.40	11.07	11.30	10.99	1.80%	7,357,300
May 12, 2026	11.41	11.46	11.09	11.10	10.80	-2.89%	8,914,600
May 11, 2026	11.41	11.46	11.32	11.43	11.12	0.18%	5,338,839
May 8, 2026	11.25	11.48	11.21	11.41	11.10	1.42%	6,942,500
May 7, 2026	11.28	11.41	11.15	11.25	10.94	-0.35%	7,370,803
May 6, 2026	11.67	11.70	11.25	11.29	10.98	-2.08%	11,791,660
Apr 30, 2026	11.67	11.73	11.49	11.53	11.22	-1.37%	5,549,637
Apr 29, 2026	11.43	11.73	11.38	11.69	11.37	2.81%	5,987,351
Apr 28, 2026	11.60	11.66	11.37	11.37	11.06	-2.40%	5,953,300
Apr 27, 2026	11.60	11.68	11.42	11.65	11.33	0.43%	5,767,200
Apr 24, 2026	11.64	11.66	11.47	11.60	11.28	-1.19%	5,290,994
Apr 23, 2026	11.99	12.11	11.71	11.74	11.42	-2.09%	6,865,400
Apr 22, 2026	11.96	12.06	11.81	11.99	11.66	0.25%	5,714,747
Apr 21, 2026	12.08	12.09	11.90	11.96	11.63	-0.66%	4,750,500
Apr 20, 2026	11.84	12.07	11.83	12.04	11.71	1.78%	7,323,004
Apr 17, 2026	12.02	12.05	11.82	11.83	11.51	-1.83%	8,041,000
Apr 16, 2026	12.00	12.08	11.93	12.05	11.72	0.17%	5,126,077
Apr 15, 2026	12.18	12.18	12.00	12.03	11.70	-0.50%	4,916,880
Apr 14, 2026	11.98	12.09	11.87	12.09	11.76	1.00%	6,502,702
Apr 13, 2026	12.01	12.01	11.86	11.97	11.64	-0.33%	5,328,209
Apr 10, 2026	11.95	12.12	11.90	12.01	11.68	1.09%	5,885,800
Apr 9, 2026	12.06	12.14	11.85	11.88	11.56	-2.22%	7,201,500
Apr 8, 2026	12.00	12.25	12.00	12.15	11.82	2.36%	9,043,340
Apr 7, 2026	11.90	12.08	11.75	11.87	11.55	0.51%	9,074,616
Apr 3, 2026	12.28	12.28	11.81	11.81	11.49	-3.43%	7,237,518
Apr 2, 2026	12.09	12.34	12.06	12.23	11.90	0.82%	8,674,400
Apr 1, 2026	12.26	12.31	12.02	12.13	11.80	0.25%	14,336,510
Mar 31, 2026	12.86	12.95	12.07	12.10	11.77	-7.56%	25,920,230
Mar 30, 2026	12.97	13.24	12.93	13.09	12.73	-	7,573,500
Mar 27, 2026	12.80	13.15	12.72	13.09	12.73	1.63%	7,005,774
Mar 26, 2026	13.14	13.22	12.82	12.88	12.53	-1.90%	6,499,774
Mar 25, 2026	12.98	13.21	12.83	13.13	12.77	1.70%	6,307,862
Mar 24, 2026	12.96	12.98	12.63	12.91	12.56	1.33%	8,064,135
Mar 23, 2026	13.38	13.45	12.66	12.74	12.39	-6.46%	11,712,020
Mar 20, 2026	13.54	13.95	13.36	13.62	13.25	1.41%	11,466,460
Mar 19, 2026	13.82	13.85	13.37	13.43	13.06	-4.00%	9,092,000
Mar 18, 2026	13.95	14.01	13.76	13.99	13.61	1.01%	8,208,300
Mar 17, 2026	14.42	14.56	13.81	13.85	13.47	-4.02%	13,688,300
Mar 16, 2026	14.68	15.07	14.36	14.43	14.04	-1.57%	17,789,970