ChenGuang Biotech Group Co., Ltd. - 300138.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12.61	13.13	13.13	13.35	12.51	12.93M
September 25, 2025	12.66	12.62	12.62	12.76	12.57	3.32M
September 24, 2025	12.75	12.72	12.72	12.79	12.58	4.57M
September 23, 2025	12.59	12.77	12.77	12.8	12.36	7.11M
September 22, 2025	12.79	12.63	12.63	12.8	12.52	6.15M
September 19, 2025	13.42	12.73	12.73	13.42	12.65	6.15M
September 18, 2025	13.42	12.82	12.82	13.42	12.73	6.56M
September 17, 2025	13.01	13.09	13.09	13.2	12.96	5.97M
September 16, 2025	13.01	13.02	13.02	13.12	12.84	6.09M
September 15, 2025	12.89	13.05	13.05	13.09	12.76	7.74M
September 12, 2025	13.42	12.96	12.96	13.48	12.9	15.47M
September 11, 2025	13.41	13.43	13.43	13.49	13.31	7.93M
September 10, 2025	13.62	13.44	13.44	13.62	13.37	4.61M
September 09, 2025	13.61	13.64	13.64	13.69	13.45	5.85M
September 08, 2025	13.61	13.67	13.67	13.69	13.46	8.59M
September 05, 2025	13.39	13.54	13.54	13.57	13.17	7.93M
September 04, 2025	13.36	13.39	13.39	13.56	13.16	10.31M
September 03, 2025	13.28	13.19	13.19	13.46	13.11	10.68M
September 02, 2025	13.82	13.24	13.24	13.82	13.11	17.84M
September 01, 2025	14.3	13.85	13.85	14.37	13.74	17.18M
August 29, 2025	14.45	14.37	14.37	14.73	14.34	11.47M
August 28, 2025	14.52	14.44	14.44	14.71	14.19	12.32M
August 27, 2025	14.2	14.45	14.45	14.9	14.2	15.82M
August 26, 2025	14.1	14.25	14.25	14.5	13.97	17.76M
August 25, 2025	13.61	14.2	14.2	14.21	13.53	17.35M
August 22, 2025	13.73	13.6	13.6	13.75	13.5	7.44M
August 21, 2025	13.91	13.67	13.67	13.99	13.6	9.72M
August 20, 2025	13.88	13.93	13.93	13.98	13.81	5.84M
August 19, 2025	13.99	13.93	13.93	14.25	13.9	9.73M
August 18, 2025	13.83	14	14	14.02	13.7	10.99M
August 15, 2025	13.59	13.82	13.82	13.88	13.52	9.94M
August 14, 2025	13.56	13.6	13.6	13.66	13.41	8.47M
August 13, 2025	13.71	13.58	13.58	13.87	13.47	11.22M
August 12, 2025	13.81	13.72	13.72	14.44	13.64	19.82M
August 11, 2025	13.21	13.49	13.49	13.56	13.21	9.66M
August 08, 2025	13.19	13.22	13.22	13.26	13.14	4.91M
August 07, 2025	13.33	13.19	13.19	13.4	13.17	6.77M
August 06, 2025	13.56	13.37	13.37	13.61	13.27	7.11M
August 05, 2025	13.16	13.49	13.49	13.61	13.1	12M
August 04, 2025	13.39	13.17	13.17	13.4	13.08	9.94M
August 01, 2025	13.1	13.43	13.43	13.75	13.1	15.81M
July 31, 2025	13.14	13.14	13.14	13.32	13.06	7.59M
July 30, 2025	13.18	13.14	13.14	13.31	13.05	6.48M
July 29, 2025	13.27	13.23	13.23	13.34	13.05	6.42M
July 28, 2025	13.18	13.21	13.21	13.34	12.96	9.53M
July 25, 2025	13.09	13.12	13.12	13.28	13.01	6.84M
July 24, 2025	13.11	13.12	13.12	13.15	12.93	6.82M
July 23, 2025	13.17	13.05	13.05	13.25	13.03	6.88M
July 22, 2025	13.15	13.19	13.19	13.38	13.12	8.13M
July 21, 2025	13.28	13.15	13.15	13.3	13.11	7.86M
July 18, 2025	13.3	13.24	13.24	13.4	13.21	5.83M
July 17, 2025	13.51	13.32	13.32	13.58	13.24	9.21M
July 16, 2025	13.45	13.5	13.5	13.72	13.23	11.41M
July 15, 2025	13.39	13.5	13.5	13.52	13.17	14.8M
July 14, 2025	13.35	13.44	13.44	13.62	13.31	11.84M
July 11, 2025	13.68	13.37	13.37	14	13.34	17.65M
July 10, 2025	13.46	13.4	13.4	13.73	13.13	22.32M
July 09, 2025	13.83	13.63	13.63	14.36	13.48	24.19M
July 08, 2025	13.21	13.82	13.82	14.19	13.01	23.95M
July 07, 2025	13.5	13.2	13.2	13.81	13.13	20.05M

ChenGuang Biotech Group Co., Ltd. (300138.SZ) SHZ