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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	12.96	13.61	13.61	13.76	12.88	26.21M
July 03, 2025	12.86	13.05	13.05	13.19	12.78	16.04M
July 02, 2025	12.73	12.77	12.77	12.88	12.48	17.06M
July 01, 2025	12.19	12.87	12.87	13.28	12.08	22.14M
June 30, 2025	12.2	12.12	12.12	12.28	11.97	7.01M
June 27, 2025	12.03	12.21	12.21	12.25	11.97	8.41M
June 26, 2025	12.07	12.05	12.05	12.13	11.93	8.4M
June 25, 2025	12.41	12.12	12.12	12.49	12.03	10.29M
June 24, 2025	12.15	12.4	12.4	12.49	12.08	11.38M
June 23, 2025	12.04	12.15	12.15	12.19	11.86	13.69M
June 20, 2025	11.86	12.25	12.25	12.79	11.85	25.57M
June 19, 2025	11.91	12	12	12.08	11.7	14.03M
June 18, 2025	11.9	11.97	11.97	12.07	11.71	14.99M
June 17, 2025	11.28	11.95	11.95	12.03	11.19	32.31M
June 16, 2025	10.82	11.27	11.27	11.39	10.79	16.46M
June 13, 2025	11.08	10.8	10.8	11.09	10.8	7.61M
June 12, 2025	11.18	11.09	11.09	11.24	10.95	8.56M
June 11, 2025	11.26	11.19	11.19	11.36	11.18	6.64M
June 10, 2025	11.3	11.28	11.28	11.39	11.15	11.24M
June 09, 2025	11.25	11.34	11.34	11.41	11.18	7.54M
June 06, 2025	11.27	11.24	11.24	11.37	11.19	8.64M
June 05, 2025	11.7	11.27	11.27	11.79	11.21	15.68M
June 04, 2025	11.39	11.7	11.7	11.74	11.28	15.74M
June 03, 2025	11.13	11.37	11.37	11.43	11.1	11.34M
May 30, 2025	11.12	11.21	11.21	11.39	11.11	10.24M
May 29, 2025	11.09	11.13	11.13	11.19	10.95	8.31M
May 28, 2025	11.27	11.12	11.12	11.39	11.08	8.4M
May 27, 2025	10.82	11.27	11.27	11.33	10.78	15.5M
May 26, 2025	10.96	10.84	10.84	11	10.7	11.6M

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