Chenguang Biotech Group Co., Ltd. Class A 300138
SZSE · China · Consumer Non-Durables
CNY 11.15-0.03 (-0.27%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 11.15 | -0.27% | CNY 11.25 | CNY 11.25 | CNY 11.13 | 2.24M |
| 2026-09-29 | CNY 11.18 | 0.00% | CNY 11.24 | CNY 11.35 | CNY 11.08 | 2.50M |
| 2026-09-28 | CNY 11.18 | -0.18% | CNY 11.30 | CNY 11.30 | CNY 11.12 | 2.32M |
| 2026-09-24 | CNY 11.20 | -2.18% | CNY 11.48 | CNY 11.50 | CNY 11.20 | 2.67M |
| 2026-09-23 | CNY 11.45 | -1.04% | CNY 11.49 | CNY 11.58 | CNY 11.36 | 2.41M |
| 2026-09-22 | CNY 11.57 | +2.57% | CNY 11.23 | CNY 11.62 | CNY 11.13 | 6.14M |
| 2026-09-21 | CNY 11.28 | +2.64% | CNY 10.95 | CNY 11.30 | CNY 10.90 | 6.24M |
| 2026-09-18 | CNY 10.99 | -1.26% | CNY 11.13 | CNY 11.15 | CNY 10.88 | 6.34M |
| 2026-09-17 | CNY 11.13 | +0.72% | CNY 11.08 | CNY 11.16 | CNY 10.96 | 3.59M |
| 2026-09-16 | CNY 11.05 | -0.27% | CNY 11.03 | CNY 11.16 | CNY 10.95 | 4.66M |
| 2026-09-15 | CNY 11.08 | -2.46% | CNY 11.32 | CNY 11.32 | CNY 11.05 | 4.33M |
| 2026-09-14 | CNY 11.36 | -0.44% | CNY 11.47 | CNY 11.52 | CNY 11.15 | 5.72M |
| 2026-09-11 | CNY 11.41 | -2.06% | CNY 11.61 | CNY 11.70 | CNY 11.37 | 4.84M |
| 2026-09-10 | CNY 11.65 | -1.19% | CNY 11.78 | CNY 11.87 | CNY 11.54 | 7.57M |
| 2026-09-09 | CNY 11.79 | -2.56% | CNY 11.80 | CNY 12.24 | CNY 11.70 | 12.42M |
| 2026-09-08 | CNY 12.10 | +1.51% | CNY 12.00 | CNY 12.19 | CNY 11.73 | 15.29M |
| 2026-09-07 | CNY 11.92 | -0.91% | CNY 12.05 | CNY 12.08 | CNY 11.86 | 5.73M |
| 2026-09-04 | CNY 12.03 | +2.30% | CNY 11.77 | CNY 12.04 | CNY 11.71 | 6.29M |
| 2026-09-03 | CNY 11.76 | -0.42% | CNY 11.90 | CNY 12.03 | CNY 11.74 | 5.43M |
| 2026-09-02 | CNY 11.81 | -1.58% | CNY 11.90 | CNY 11.96 | CNY 11.69 | 6.93M |
| 2026-09-01 | CNY 12.00 | +4.62% | CNY 11.41 | CNY 12.08 | CNY 11.40 | 14.53M |
| 2026-08-31 | CNY 11.47 | -2.47% | CNY 11.66 | CNY 11.94 | CNY 11.45 | 7.90M |
| 2026-08-28 | CNY 11.76 | +2.44% | CNY 11.47 | CNY 11.86 | CNY 11.34 | 8.87M |
| 2026-08-27 | CNY 11.48 | -0.09% | CNY 11.53 | CNY 11.56 | CNY 11.33 | 4.73M |
| 2026-08-26 | CNY 11.49 | +3.79% | CNY 11.06 | CNY 11.58 | CNY 11.00 | 10.70M |
| 2026-08-25 | CNY 11.07 | +1.00% | CNY 10.90 | CNY 11.11 | CNY 10.68 | 6.10M |
| 2026-08-24 | CNY 10.96 | -0.18% | CNY 10.91 | CNY 11.07 | CNY 10.88 | 3.45M |
| 2026-08-21 | CNY 10.98 | -3.17% | CNY 11.34 | CNY 11.34 | CNY 10.92 | 6.47M |
| 2026-08-20 | CNY 11.34 | +2.44% | CNY 11.17 | CNY 11.38 | CNY 11.05 | 6.77M |
| 2026-08-19 | CNY 11.07 | -1.86% | CNY 11.24 | CNY 11.34 | CNY 11.03 | 6.13M |
| 2026-08-18 | CNY 11.28 | +1.35% | CNY 11.08 | CNY 11.37 | CNY 11.06 | 10.19M |
| 2026-08-17 | CNY 11.13 | -1.59% | CNY 11.24 | CNY 11.26 | CNY 10.85 | 7.31M |
| 2026-08-14 | CNY 11.31 | +0.98% | CNY 11.30 | CNY 11.35 | CNY 11.07 | 4.64M |
| 2026-08-13 | CNY 11.20 | -1.75% | CNY 11.35 | CNY 11.39 | CNY 11.11 | 7.12M |
| 2026-08-12 | CNY 11.40 | +0.09% | CNY 11.39 | CNY 11.48 | CNY 11.27 | 5.41M |
| 2026-08-11 | CNY 11.39 | -2.65% | CNY 11.71 | CNY 11.77 | CNY 11.37 | 6.39M |
| 2026-08-10 | CNY 11.70 | +4.19% | CNY 11.23 | CNY 11.75 | CNY 11.18 | 9.75M |
| 2026-08-07 | CNY 11.23 | -2.60% | CNY 11.58 | CNY 11.59 | CNY 11.16 | 9.04M |
| 2026-08-06 | CNY 11.53 | -0.77% | CNY 11.64 | CNY 11.67 | CNY 11.43 | 5.05M |
| 2026-08-05 | CNY 11.62 | +0.26% | CNY 11.56 | CNY 11.74 | CNY 11.40 | 8.66M |
| 2026-08-04 | CNY 11.59 | -0.52% | CNY 11.62 | CNY 11.67 | CNY 11.51 | 7.48M |
| 2026-08-03 | CNY 11.65 | +0.09% | CNY 11.70 | CNY 11.87 | CNY 11.50 | 11.80M |
| 2026-07-31 | CNY 11.64 | -2.35% | CNY 11.53 | CNY 11.82 | CNY 11.50 | 12.54M |
| 2026-07-30 | CNY 11.92 | +4.56% | CNY 11.40 | CNY 12.05 | CNY 11.30 | 26.57M |
| 2026-07-29 | CNY 11.40 | +4.20% | CNY 10.95 | CNY 11.62 | CNY 10.95 | 20.99M |
| 2026-07-28 | CNY 10.94 | +5.39% | CNY 10.38 | CNY 11.03 | CNY 10.31 | 12.74M |
| 2026-07-27 | CNY 10.38 | +2.37% | CNY 10.25 | CNY 10.47 | CNY 10.15 | 3.53M |
| 2026-07-24 | CNY 10.14 | -1.84% | CNY 10.33 | CNY 10.35 | CNY 10.01 | 5.56M |
| 2026-07-23 | CNY 10.33 | -1.99% | CNY 10.51 | CNY 10.54 | CNY 10.21 | 6.94M |
| 2026-07-22 | CNY 10.54 | -1.03% | CNY 10.59 | CNY 10.63 | CNY 10.39 | 6.72M |
| 2026-07-21 | CNY 10.65 | +0.57% | CNY 10.60 | CNY 10.85 | CNY 10.43 | 8.64M |
| 2026-07-20 | CNY 10.59 | +2.82% | CNY 10.34 | CNY 10.77 | CNY 10.29 | 8.74M |
| 2026-07-17 | CNY 10.30 | -0.68% | CNY 10.37 | CNY 10.45 | CNY 10.19 | 5.67M |
| 2026-07-16 | CNY 10.37 | +0.68% | CNY 10.21 | CNY 10.46 | CNY 10.13 | 6.02M |
| 2026-07-15 | CNY 10.30 | +4.36% | CNY 9.86 | CNY 10.62 | CNY 9.81 | 10.50M |
| 2026-07-14 | CNY 9.87 | -0.20% | CNY 9.69 | CNY 9.89 | CNY 9.60 | 4.93M |
| 2026-07-13 | CNY 9.89 | +0.82% | CNY 9.74 | CNY 9.92 | CNY 9.69 | 4.88M |
| 2026-07-10 | CNY 9.81 | +1.98% | CNY 9.52 | CNY 9.89 | CNY 9.47 | 5.35M |
| 2026-07-09 | CNY 9.62 | -1.43% | CNY 9.71 | CNY 9.74 | CNY 9.50 | 3.68M |
| 2026-07-08 | CNY 9.76 | +0.51% | CNY 9.73 | CNY 9.85 | CNY 9.61 | 3.56M |
| 2026-07-07 | CNY 9.71 | -3.00% | CNY 9.94 | CNY 10.00 | CNY 9.66 | 5.55M |
| 2026-07-06 | CNY 10.01 | +1.11% | CNY 9.81 | CNY 10.12 | CNY 9.75 | 9.43M |
| 2026-07-03 | CNY 9.90 | +5.43% | CNY 9.75 | CNY 10.30 | CNY 9.75 | 11.09M |
| 2026-07-02 | CNY 9.39 | +0.86% | CNY 9.30 | CNY 9.53 | CNY 9.24 | 4.74M |
| 2026-07-01 | CNY 9.31 | +3.44% | CNY 8.99 | CNY 9.39 | CNY 8.93 | 5.96M |
| 2026-06-30 | CNY 9.00 | -1.10% | CNY 9.10 | CNY 9.15 | CNY 8.86 | 4.96M |
| 2026-06-29 | CNY 9.10 | +1.79% | CNY 8.90 | CNY 9.21 | CNY 8.71 | 6.19M |
| 2026-06-26 | CNY 8.94 | -3.04% | CNY 9.13 | CNY 9.26 | CNY 8.94 | 4.74M |
| 2026-06-25 | CNY 9.22 | -1.60% | CNY 9.32 | CNY 9.36 | CNY 9.07 | 4.67M |
| 2026-06-24 | CNY 9.37 | -1.68% | CNY 9.52 | CNY 9.56 | CNY 9.31 | 3.75M |
| 2026-06-23 | CNY 9.53 | -1.45% | CNY 9.67 | CNY 9.78 | CNY 9.48 | 4.24M |
| 2026-06-22 | CNY 9.67 | -0.41% | CNY 9.55 | CNY 9.68 | CNY 9.33 | 4.23M |
| 2026-06-18 | CNY 9.71 | -0.72% | CNY 9.72 | CNY 9.88 | CNY 9.65 | 3.93M |
| 2026-06-17 | CNY 9.78 | -1.11% | CNY 9.93 | CNY 9.93 | CNY 9.60 | 4.43M |
| 2026-06-16 | CNY 9.89 | -1.69% | CNY 10.05 | CNY 10.05 | CNY 9.80 | 4.21M |
| 2026-06-15 | CNY 10.06 | +0.60% | CNY 9.95 | CNY 10.19 | CNY 9.92 | 4.28M |
| 2026-06-12 | CNY 10.00 | +4.17% | CNY 9.66 | CNY 10.10 | CNY 9.61 | 8.43M |
| 2026-06-11 | CNY 9.60 | -1.13% | CNY 9.67 | CNY 9.76 | CNY 9.49 | 3.27M |
| 2026-06-10 | CNY 9.71 | -0.51% | CNY 9.75 | CNY 9.79 | CNY 9.64 | 3.56M |
| 2026-06-09 | CNY 9.76 | -0.20% | CNY 9.79 | CNY 9.85 | CNY 9.67 | 4.47M |
| 2026-06-08 | CNY 9.78 | -2.00% | CNY 9.78 | CNY 10.04 | CNY 9.72 | 5.52M |
| 2026-06-05 | CNY 9.98 | +1.22% | CNY 9.88 | CNY 10.12 | CNY 9.76 | 5.25M |
| 2026-06-04 | CNY 9.86 | -3.99% | CNY 10.26 | CNY 10.35 | CNY 9.82 | 7.74M |
| 2026-06-03 | CNY 10.27 | -2.10% | CNY 10.49 | CNY 10.49 | CNY 10.18 | 3.98M |
| 2026-06-02 | CNY 10.49 | -1.22% | CNY 10.64 | CNY 10.66 | CNY 10.36 | 4.72M |
| 2026-06-01 | CNY 10.62 | +0.95% | CNY 10.45 | CNY 10.63 | CNY 10.33 | 6.94M |
| 2026-05-29 | CNY 10.52 | +1.94% | CNY 10.30 | CNY 10.68 | CNY 10.23 | 8.44M |
| 2026-05-28 | CNY 10.32 | +0.49% | CNY 10.28 | CNY 10.49 | CNY 10.20 | 3.91M |
| 2026-05-27 | CNY 10.27 | -0.58% | CNY 10.28 | CNY 10.35 | CNY 10.14 | 4.61M |
| 2026-05-26 | CNY 10.33 | -1.05% | CNY 10.44 | CNY 10.44 | CNY 10.24 | 4.89M |