ChenGuang Biotech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	11.61	11.70	11.37	11.42	11.42	-1.97%	4,777,582
Sep 10, 2026	11.78	11.87	11.54	11.65	11.65	-1.19%	7,565,701
Sep 9, 2026	11.80	12.24	11.70	11.79	11.79	-2.56%	12,417,700
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%	6,292,000
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%	6,935,200
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%	8,875,800
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%	6,473,613
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%	10,187,694
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
Aug 11, 2026	11.71	11.77	11.37	11.39	11.39	-2.65%	6,386,869
Aug 10, 2026	11.23	11.75	11.18	11.70	11.70	4.19%	9,748,976
Aug 7, 2026	11.58	11.59	11.16	11.23	11.23	-2.60%	9,036,500
Aug 6, 2026	11.64	11.67	11.43	11.53	11.53	-0.77%	5,047,852
Aug 5, 2026	11.56	11.74	11.40	11.62	11.62	0.26%	8,664,600
Aug 4, 2026	11.62	11.67	11.51	11.59	11.59	-0.52%	7,483,357
Aug 3, 2026	11.70	11.87	11.50	11.65	11.65	0.09%	11,803,864
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