ChenGuang Biotech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	11.67	11.70	11.25	11.29	11.29	-2.08%	11,791,660
Apr 30, 2026	11.67	11.73	11.49	11.53	11.53	-1.37%	5,549,637
Apr 29, 2026	11.43	11.73	11.38	11.69	11.69	2.81%	5,987,351
Apr 28, 2026	11.60	11.66	11.37	11.37	11.37	-2.40%	5,953,300
Apr 27, 2026	11.60	11.68	11.42	11.65	11.65	0.43%	5,767,200
Apr 24, 2026	11.64	11.66	11.47	11.60	11.60	-1.19%	5,290,994
Apr 23, 2026	11.99	12.11	11.71	11.74	11.74	-2.09%	6,865,400
Apr 22, 2026	11.96	12.06	11.81	11.99	11.99	0.25%	5,714,747
Apr 21, 2026	12.08	12.09	11.90	11.96	11.96	-0.66%	4,750,500
Apr 20, 2026	11.84	12.07	11.83	12.04	12.04	1.78%	7,323,004
Apr 17, 2026	12.02	12.05	11.82	11.83	11.83	-1.83%	8,041,000
Apr 16, 2026	12.00	12.08	11.93	12.05	12.05	0.17%	5,126,077
Apr 15, 2026	12.18	12.18	12.00	12.03	12.03	-0.50%	4,916,880
Apr 14, 2026	11.98	12.09	11.87	12.09	12.09	1.00%	6,502,702
Apr 13, 2026	12.01	12.01	11.86	11.97	11.97	-0.33%	5,328,209
Apr 10, 2026	11.95	12.12	11.90	12.01	12.01	1.09%	5,885,800
Apr 9, 2026	12.06	12.14	11.85	11.88	11.88	-2.22%	7,201,500
Apr 8, 2026	12.00	12.25	12.00	12.15	12.15	2.36%	9,043,340
Apr 7, 2026	11.90	12.08	11.75	11.87	11.87	0.51%	9,074,616
Apr 3, 2026	12.28	12.28	11.81	11.81	11.81	-3.43%	7,237,518
Apr 2, 2026	12.09	12.34	12.06	12.23	12.23	0.82%	8,674,400
Apr 1, 2026	12.26	12.31	12.02	12.13	12.13	0.25%	14,336,510
Mar 31, 2026	12.86	12.95	12.07	12.10	12.10	-7.56%	25,920,230
Mar 30, 2026	12.97	13.24	12.93	13.09	13.09	-	7,573,500
Mar 27, 2026	12.80	13.15	12.72	13.09	13.09	1.63%	7,005,774
Mar 26, 2026	13.14	13.22	12.82	12.88	12.88	-1.90%	6,499,774
Mar 25, 2026	12.98	13.21	12.83	13.13	13.13	1.70%	6,307,862
Mar 24, 2026	12.96	12.98	12.63	12.91	12.91	1.33%	8,064,135
Mar 23, 2026	13.38	13.45	12.66	12.74	12.74	-6.46%	11,712,020
Mar 20, 2026	13.54	13.95	13.36	13.62	13.62	1.41%	11,466,460
Mar 19, 2026	13.82	13.85	13.37	13.43	13.43	-4.00%	9,092,000
Mar 18, 2026	13.95	14.01	13.76	13.99	13.99	1.01%	8,208,300
Mar 17, 2026	14.42	14.56	13.81	13.85	13.85	-4.02%	13,688,300
Mar 16, 2026	14.68	15.07	14.36	14.43	14.43	-1.57%	17,789,970
Mar 13, 2026	15.60	15.65	14.51	14.66	14.66	-6.68%	26,589,420
Mar 12, 2026	14.50	15.80	14.46	15.71	15.71	7.75%	28,190,610
Mar 11, 2026	14.45	14.65	14.28	14.58	14.58	0.97%	9,218,700
Mar 10, 2026	14.40	14.49	14.17	14.44	14.44	-0.41%	9,546,000
Mar 9, 2026	14.05	14.52	14.00	14.50	14.50	2.84%	15,217,030
Mar 6, 2026	13.65	14.26	13.56	14.10	14.10	2.99%	11,260,658
Mar 5, 2026	13.88	13.97	13.58	13.69	13.69	-0.07%	8,564,367
Mar 4, 2026	13.71	14.01	13.66	13.70	13.70	-0.72%	10,101,580
Mar 3, 2026	14.39	14.58	13.80	13.80	13.80	-4.30%	11,627,060
Mar 2, 2026	14.33	14.55	14.21	14.42	14.42	-0.48%	12,683,970
Feb 27, 2026	13.96	14.60	13.95	14.49	14.49	2.77%	16,017,800
Feb 26, 2026	13.82	14.15	13.76	14.10	14.10	1.95%	11,180,310
Feb 25, 2026	13.79	13.94	13.73	13.83	13.83	0.29%	7,721,039
Feb 24, 2026	13.60	13.85	13.54	13.79	13.79	1.85%	6,447,203
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