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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.72	13.54	13.54	13.85	13.51	5.85M
February 12, 2026	13.64	13.8	13.8	13.92	13.46	10.75M
February 11, 2026	13.74	13.65	13.65	13.78	13.63	5.03M
February 10, 2026	13.85	13.7	13.7	13.93	13.67	8.48M
February 09, 2026	13.99	13.89	13.89	13.99	13.79	9.5M
February 06, 2026	13.49	13.91	13.91	14.13	13.46	18.54M
February 05, 2026	13.53	13.53	13.53	13.91	13.49	11.05M
February 04, 2026	13.56	13.56	13.56	13.68	13.47	5.86M
February 03, 2026	13.42	13.52	13.52	13.54	13.3	8.95M
February 02, 2026	13.43	13.37	13.37	13.74	13.35	12.94M
January 30, 2026	13.42	13.55	13.55	13.65	13.28	10.31M
January 29, 2026	13.59	13.44	13.44	13.61	13.35	9.44M
January 28, 2026	13.66	13.59	13.59	13.71	13.55	7.4M
January 27, 2026	13.92	13.66	13.66	13.95	13.53	11.06M
January 26, 2026	13.85	13.95	13.95	14.03	13.68	15.05M
January 23, 2026	14.05	13.92	13.92	14.05	13.86	11.56M
January 22, 2026	13.98	14	14	14.05	13.9	10.27M
January 21, 2026	14.08	13.91	13.91	14.24	13.88	16.24M
January 20, 2026	13.76	14.2	14.2	14.22	13.74	24.63M
January 19, 2026	13.65	13.74	13.74	13.85	13.59	16.8M
January 16, 2026	13.44	13.62	13.62	13.98	13.37	18.07M
January 15, 2026	13.57	13.48	13.48	13.7	13.41	17.6M
January 14, 2026	13.6	13.78	13.78	14.09	13.35	39.98M
January 13, 2026	12.96	13.04	13.04	13.22	12.92	8.26M
January 12, 2026	13.17	13.02	13.02	13.19	12.88	8.05M
January 09, 2026	13.04	13.14	13.14	13.15	13	5.41M
January 08, 2026	13.01	13.06	13.06	13.13	12.91	6.93M
January 07, 2026	12.86	12.99	12.99	13.07	12.84	5.95M
January 06, 2026	12.79	12.9	12.9	12.94	12.72	5.97M
January 05, 2026	12.44	12.83	12.83	12.88	12.41	7.52M
December 31, 2025	12.39	12.41	12.41	12.44	12.3	4.14M
December 30, 2025	12.5	12.38	12.38	12.54	12.35	6.16M
December 29, 2025	12.77	12.54	12.54	12.77	12.5	6.87M
December 26, 2025	12.77	12.72	12.72	12.88	12.65	4.35M
December 25, 2025	12.82	12.82	12.82	12.88	12.76	3.66M
December 24, 2025	13	12.83	12.83	13.01	12.75	4.91M
December 23, 2025	13.05	12.95	12.95	13.07	12.81	6.17M
December 22, 2025	12.89	13.02	13.02	13.08	12.8	7.75M
December 19, 2025	12.82	12.9	12.9	12.97	12.67	5.79M
December 18, 2025	12.82	12.82	12.82	12.95	12.72	4.88M
December 17, 2025	12.86	12.82	12.82	12.96	12.68	8.05M
December 16, 2025	13	12.66	12.66	13.08	12.64	14.27M
December 15, 2025	12.98	13.17	13.17	13.64	12.82	23.19M
December 12, 2025	12.23	12.68	12.68	12.82	12.16	11.25M
December 11, 2025	12.32	12.23	12.23	12.44	12.21	4.01M
December 10, 2025	12.15	12.3	12.3	12.4	12.13	4.35M
December 09, 2025	12.2	12.18	12.18	12.28	12.16	3.3M
December 08, 2025	12.4	12.2	12.2	12.41	12.15	4.88M
December 05, 2025	12.13	12.3	12.3	12.33	12.06	3.31M
December 04, 2025	12.22	12.1	12.1	12.28	12.02	3.78M
December 03, 2025	12.42	12.23	12.23	12.44	12.16	4.17M
December 02, 2025	12.52	12.38	12.38	12.52	12.32	4.6M
December 01, 2025	12.52	12.5	12.5	12.73	12.45	4.88M
November 28, 2025	12.42	12.49	12.49	12.5	12.31	3.9M
November 27, 2025	12.33	12.43	12.43	12.47	12.28	4.2M
November 26, 2025	12.32	12.3	12.3	12.47	12.28	3.89M
November 25, 2025	12.36	12.37	12.37	12.48	12.3	5.33M
November 24, 2025	12.39	12.32	12.32	12.55	12.2	5.56M
November 21, 2025	12.58	12.26	12.26	12.66	12.2	8.28M
November 20, 2025	12.74	12.63	12.63	12.86	12.59	4.23M

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