ChenGuang Biotech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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