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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	12.87	12.65	12.65	12.88	12.61	5.61M
November 18, 2025	12.93	12.87	12.87	12.99	12.81	5.48M
November 17, 2025	13.32	12.96	12.96	13.36	12.95	8.49M
November 14, 2025	13.12	13.27	13.27	13.67	13.12	7.67M
November 13, 2025	13.49	13.57	13.57	13.6	13.36	9.13M
November 12, 2025	13.62	13.54	13.54	13.78	13.48	11.99M
November 11, 2025	13.16	13.39	13.39	13.45	13.02	11.32M
November 10, 2025	13.07	13.14	13.14	13.18	12.96	7.2M
November 07, 2025	13.12	13.04	13.04	13.14	12.95	5.95M
November 06, 2025	13.05	13.1	13.1	13.14	12.93	6.42M
November 05, 2025	13.03	13.01	13.01	13.09	12.95	6.44M
November 04, 2025	13.39	13.08	13.08	13.39	12.98	7.07M
November 03, 2025	13.36	13.38	13.38	13.45	13.25	9.16M
October 31, 2025	13.37	13.36	13.36	13.52	13.29	8.42M
October 30, 2025	13.44	13.32	13.32	13.44	13.27	7.86M
October 29, 2025	13.51	13.44	13.44	13.51	13.34	8.67M
October 28, 2025	13.88	13.52	13.52	13.88	13.47	13.39M
October 27, 2025	14.49	13.91	13.91	14.51	13.72	30.6M
October 24, 2025	14.55	14.41	14.41	14.6	14.34	10.22M
October 23, 2025	14.46	14.62	14.62	14.79	14.46	11.18M
October 22, 2025	14.9	14.53	14.53	14.99	14.43	11.14M
October 21, 2025	14.33	14.99	14.99	15	14.24	16.89M
October 20, 2025	14.48	14.31	14.31	14.58	14.13	16.71M
October 17, 2025	14.47	14.41	14.41	14.79	14.29	18.07M
October 16, 2025	14.17	14.48	14.48	14.7	14.15	20.03M
October 15, 2025	13.92	14.2	14.2	14.39	13.81	23.4M
October 14, 2025	13.99	13.99	13.99	14.39	13.7	29.59M
October 13, 2025	13.25	13.24	13.24	13.56	13.2	8.73M
October 10, 2025	12.96	13.53	13.53	13.54	12.92	12.18M
October 09, 2025	13.02	13.06	13.06	13.17	12.75	7.32M
September 30, 2025	13	13.11	13.11	13.23	12.93	4.95M
September 29, 2025	13.01	12.96	12.96	13.01	12.73	9.53M
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

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