ChenGuang Biotech Group Co., Ltd. (SHE:300138)
China · Delayed Price · Currency is CNY 11.64
-0.28 (-2.35%)
Jul 31, 2026, 3:04 PM CST
ChenGuang Biotech Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 9.66 | 10.10 | 9.61 | 10.00 | 10.00 | 4.17% | 8,433,483 |
| Jun 11, 2026 | 9.67 | 9.76 | 9.49 | 9.60 | 9.60 | -1.13% | 3,272,380 |
| Jun 10, 2026 | 9.75 | 9.79 | 9.64 | 9.71 | 9.71 | -0.51% | 3,556,200 |
| Jun 9, 2026 | 9.79 | 9.85 | 9.67 | 9.76 | 9.76 | -0.20% | 4,468,732 |
| Jun 8, 2026 | 9.78 | 10.04 | 9.72 | 9.78 | 9.78 | -2.00% | 5,524,926 |
| Jun 5, 2026 | 9.88 | 10.12 | 9.76 | 9.98 | 9.98 | 1.22% | 5,247,303 |
| Jun 4, 2026 | 10.26 | 10.35 | 9.82 | 9.86 | 9.86 | -3.99% | 7,744,221 |
| Jun 3, 2026 | 10.49 | 10.49 | 10.18 | 10.27 | 10.27 | -2.10% | 3,980,300 |
| Jun 2, 2026 | 10.64 | 10.66 | 10.36 | 10.49 | 10.49 | -1.22% | 4,717,593 |
| Jun 1, 2026 | 10.45 | 10.63 | 10.33 | 10.62 | 10.62 | 0.95% | 6,943,924 |
| May 29, 2026 | 10.30 | 10.68 | 10.23 | 10.52 | 10.52 | 1.94% | 8,436,377 |
| 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 |