Chenguang Biotech Group

300138
🏛️ china →
13.13
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 13.27 13.44 13.18 13.43 2.5M
2023-12-28 12.91 13.29 12.82 13.23 2.9M
2023-12-27 12.76 12.95 12.68 12.90 2.6M
2023-12-26 13.04 13.09 12.75 12.80 2.0M
2023-12-25 12.89 13.14 12.64 12.99 3.4M
2023-12-22 12.77 13.00 12.73 12.83 3.4M
2023-12-21 12.50 12.75 12.43 12.73 1.9M
2023-12-20 12.74 12.75 12.50 12.55 1.5M
2023-12-19 12.83 12.83 12.59 12.70 1.7M
2023-12-18 13.12 13.12 12.70 12.73 3.8M
2023-12-15 12.93 13.23 12.87 13.08 3.9M
2023-12-14 13.02 13.11 12.90 12.90 2.5M
2023-12-13 13.08 13.27 12.80 13.08 5.3M
2023-12-12 12.66 13.22 12.64 13.11 7.1M
2023-12-11 12.60 12.73 12.22 12.64 8.6M
2023-12-08 13.39 13.41 12.63 12.69 11.3M
2023-12-07 13.71 13.79 13.34 13.40 4.2M
2023-12-06 13.74 13.85 13.66 13.75 3.0M
2023-12-05 13.73 13.95 13.68 13.75 4.5M
2023-12-04 13.79 13.84 13.66 13.73 2.1M
2023-12-01 13.82 14.03 13.75 13.81 3.4M
2023-11-30 13.90 13.93 13.76 13.82 2.0M
2023-11-29 13.95 14.00 13.85 13.90 2.5M
2023-11-28 13.90 13.97 13.73 13.92 2.2M
2023-11-27 14.00 14.00 13.80 13.90 3.3M
2023-11-24 13.95 14.17 13.94 14.01 3.3M
2023-11-23 13.87 14.02 13.84 14.00 2.4M
2023-11-22 13.91 14.03 13.86 13.87 2.0M
2023-11-21 14.00 14.10 13.88 13.95 3.3M
2023-11-20 13.86 14.02 13.81 13.99 2.2M
2023-11-17 13.77 13.89 13.68 13.86 1.4M
2023-11-16 13.96 13.98 13.76 13.77 1.9M
2023-11-15 13.92 14.06 13.86 14.01 2.5M
2023-11-14 13.81 13.89 13.74 13.82 1.5M
2023-11-13 13.81 13.94 13.73 13.86 2.0M
2023-11-10 13.85 13.91 13.73 13.84 2.3M
2023-11-09 13.95 14.03 13.85 13.87 2.5M
2023-11-08 14.01 14.04 13.86 13.97 3.1M
2023-11-07 14.01 14.12 13.87 14.06 3.1M
2023-11-06 14.04 14.16 13.80 14.05 5.2M
2023-11-03 13.83 14.07 13.74 14.06 4.0M
2023-11-02 13.82 14.02 13.74 13.81 6.1M
2023-11-01 13.66 13.82 13.51 13.73 5.6M
2023-10-31 13.55 13.69 13.39 13.52 3.7M
2023-10-30 13.46 13.61 13.35 13.52 3.1M
2023-10-27 13.19 13.59 13.12 13.51 5.3M
2023-10-26 13.38 13.39 13.10 13.19 3.8M
2023-10-25 13.52 13.63 13.24 13.42 4.7M
2023-10-24 13.23 13.41 12.91 13.36 6.8M
2023-10-23 13.51 13.51 13.14 13.25 3.3M
2023-10-20 13.63 13.72 13.44 13.48 2.1M
2023-10-19 13.74 13.87 13.56 13.66 3.0M
2023-10-18 13.90 13.91 13.65 13.65 2.1M
2023-10-17 13.93 13.99 13.78 13.94 2.1M
2023-10-16 14.06 14.11 13.89 14.00 2.4M
2023-10-13 14.16 14.24 13.95 14.00 2.7M
2023-10-12 14.34 14.45 14.06 14.19 4.8M
2023-10-11 14.73 14.73 14.25 14.32 6.4M
2023-10-10 14.73 14.87 14.66 14.75 2.0M
2023-10-09 15.07 15.07 14.53 14.74 3.1M
2023-09-28 14.99 15.07 14.92 15.00 1.8M
2023-09-27 14.87 15.03 14.81 14.95 2.2M
2023-09-26 14.89 15.05 14.85 14.87 1.6M
2023-09-25 14.81 15.02 14.81 14.98 2.7M
2023-09-22 14.56 14.90 14.55 14.90 1.7M
2023-09-21 14.84 14.84 14.59 14.63 2.0M
2023-09-20 14.65 14.98 14.65 14.88 2.6M
2023-09-19 14.74 14.81 14.58 14.70 2.7M
2023-09-18 14.63 14.82 14.44 14.81 2.6M
2023-09-15 14.59 14.78 14.54 14.65 1.9M
2023-09-14 14.74 14.80 14.50 14.59 2.4M
2023-09-13 14.87 14.97 14.68 14.80 3.1M
2023-09-12 14.73 15.33 14.58 15.01 6.2M
2023-09-11 14.86 14.86 14.48 14.56 7.4M
2023-09-08 15.20 15.22 14.74 14.86 5.4M
2023-09-07 15.60 15.63 15.21 15.28 3.6M
2023-09-06 15.80 15.80 15.55 15.63 2.6M
2023-09-05 15.74 15.95 15.69 15.76 3.1M
2023-09-04 15.78 15.80 15.55 15.80 3.5M
2023-09-01 15.76 15.96 15.72 15.79 2.6M
2023-08-31 15.80 15.88 15.66 15.79 2.0M
2023-08-30 15.64 15.92 15.58 15.80 2.1M
2023-08-29 15.30 15.65 15.18 15.58 2.5M
2023-08-28 15.99 16.17 15.22 15.29 3.3M
2023-08-25 15.62 15.65 15.28 15.33 1.2M
2023-08-24 15.34 15.54 15.19 15.49 1.7M
2023-08-23 15.35 15.55 15.18 15.28 1.8M
2023-08-22 15.55 15.58 15.23 15.40 2.4M
2023-08-21 15.86 15.98 15.43 15.44 2.4M
2023-08-18 15.94 16.09 15.86 15.86 3.1M
2023-08-17 15.79 15.99 15.65 15.94 1.9M
2023-08-16 15.92 15.92 15.72 15.81 2.0M
2023-08-15 15.81 16.06 15.79 15.92 5.5M
2023-08-14 15.60 16.07 15.47 15.81 5.1M
2023-08-11 15.84 16.05 15.76 15.85 3.7M
2023-08-10 15.74 15.84 15.60 15.84 2.5M
2023-08-09 15.77 15.84 15.64 15.77 2.2M
2023-08-08 15.76 15.80 15.60 15.75 3.0M
2023-08-07 15.72 15.90 15.62 15.71 5.2M
2023-08-04 16.51 16.64 15.54 15.73 13.7M
2023-08-03 16.52 16.75 16.44 16.55 4.4M
2023-08-02 17.05 17.15 16.77 16.83 2.5M
2023-08-01 17.16 17.26 17.05 17.12 1.2M
2023-07-31 17.10 17.21 17.01 17.17 2.6M
2023-07-28 16.83 17.07 16.81 16.97 1.7M
2023-07-27 17.06 17.06 16.87 16.90 1.2M
2023-07-26 16.89 17.15 16.79 16.98 1.8M
2023-07-25 16.80 16.95 16.67 16.88 1.8M
2023-07-24 16.60 16.95 16.60 16.70 1.9M
2023-07-21 16.54 16.76 16.53 16.67 1.2M
2023-07-20 16.56 16.78 16.53 16.60 1.9M
2023-07-19 16.48 16.70 16.40 16.56 1.2M
2023-07-18 16.65 16.70 16.47 16.55 2.2M
2023-07-17 16.25 16.74 16.01 16.69 4.4M
2023-07-14 16.70 16.83 16.17 16.25 5.2M
2023-07-13 16.58 16.74 16.47 16.69 3.0M
2023-07-12 16.70 16.76 16.49 16.51 2.9M
2023-07-11 16.99 17.00 16.61 16.70 3.4M
2023-07-10 17.03 17.09 16.87 16.93 1.5M
2023-07-07 16.98 17.11 16.79 17.03 2.1M
2023-07-06 16.95 17.10 16.84 16.95 2.2M
2023-07-05 17.16 17.22 16.95 16.98 2.9M
2023-07-04 17.59 17.66 17.12 17.12 6.4M
2023-07-03 17.68 17.98 17.30 17.64 7.1M
2023-06-30 18.01 18.19 17.65 17.90 9.0M
2023-06-29 17.48 17.56 17.21 17.28 2.5M
2023-06-28 17.69 17.69 17.44 17.51 1.3M
2023-06-27 17.49 17.75 17.32 17.63 1.9M
2023-06-26 17.51 17.63 17.26 17.32 1.9M
2023-06-21 17.61 17.76 17.50 17.51 1.8M
2023-06-20 18.05 18.06 17.62 17.64 1.9M
2023-06-19 18.15 18.18 17.78 17.85 2.2M
2023-06-16 17.82 18.28 17.64 18.12 3.8M
2023-06-15 17.63 17.76 17.47 17.71 1.8M
2023-06-14 17.30 17.75 17.15 17.67 3.6M
2023-06-13 17.41 17.48 17.11 17.25 1.8M
2023-06-12 17.31 17.44 17.08 17.38 2.6M
2023-06-09 17.21 17.60 17.01 17.36 4.7M
2023-06-08 17.21 17.56 17.16 17.29 2.3M
2023-06-07 17.13 17.26 17.00 17.15 1.9M
2023-06-06 17.38 17.49 17.01 17.08 2.8M
2023-06-05 17.45 17.61 17.33 17.46 2.2M
2023-06-02 17.57 17.68 17.38 17.39 3.0M
2023-06-01 18.11 18.17 17.50 17.51 6.8M
2023-05-31 18.29 18.55 18.08 18.10 2.6M
2023-05-30 18.30 18.45 18.15 18.21 2.0M
2023-05-29 18.62 18.68 18.22 18.25 2.5M
2023-05-26 18.39 18.65 18.25 18.61 2.8M
2023-05-25 18.52 18.52 18.12 18.36 3.6M
2023-05-24 18.46 18.46 18.10 18.30 2.3M
2023-05-23 18.68 18.68 18.39 18.43 2.1M
2023-05-22 18.45 18.69 18.23 18.56 3.2M
2023-05-19 17.70 18.57 17.60 18.42 4.5M
2023-05-18 17.71 17.79 17.53 17.67 1.6M
2023-05-17 17.75 17.75 17.51 17.64 2.0M
2023-05-16 18.06 18.15 17.81 17.82 1.7M
2023-05-15 18.03 18.14 17.60 18.05 3.3M
2023-05-12 18.04 18.75 18.00 18.02 5.0M
2023-05-11 18.17 18.26 17.85 18.12 2.7M
2023-05-10 18.05 18.65 18.00 18.15 4.1M
2023-05-09 18.10 18.28 17.87 18.05 2.8M
2023-05-08 18.40 18.70 17.86 18.06 4.9M
2023-05-05 18.60 18.60 18.11 18.46 3.7M
2023-05-04 18.36 18.93 18.36 18.60 3.9M
2023-04-28 18.38 18.50 18.21 18.45 3.1M
2023-04-27 18.15 18.58 18.01 18.33 4.8M
2023-04-26 18.27 18.34 18.04 18.09 3.9M
2023-04-25 18.26 18.53 18.13 18.44 4.0M
2023-04-24 18.39 18.45 18.02 18.27 3.9M
2023-04-21 18.10 18.60 18.01 18.39 5.6M
2023-04-20 18.20 18.20 17.95 18.08 2.4M
2023-04-19 18.10 18.24 17.85 18.21 3.1M
2023-04-18 17.78 18.24 17.60 18.06 3.8M
2023-04-17 17.36 17.91 17.36 17.85 5.0M
2023-04-14 17.59 17.66 17.22 17.28 3.3M
2023-04-13 17.72 17.75 17.48 17.51 3.5M
2023-04-12 18.07 18.07 17.65 17.74 5.2M
2023-04-11 18.20 18.34 17.79 17.99 3.6M
2023-04-10 18.50 18.65 18.06 18.17 3.0M
2023-04-07 18.15 18.56 18.09 18.50 4.3M
2023-04-06 18.20 18.22 17.99 18.16 3.2M
2023-04-04 18.10 18.40 18.01 18.14 5.5M
2023-04-03 18.46 18.65 17.80 18.02 6.4M
2023-03-31 18.55 18.75 18.36 18.45 3.4M
2023-03-30 18.37 18.71 18.29 18.42 2.5M
2023-03-29 18.74 18.80 18.31 18.43 5.0M
2023-03-28 18.30 19.07 18.27 18.76 14.8M
2023-03-27 17.32 17.83 17.15 17.66 5.0M
2023-03-24 16.95 17.38 16.90 17.32 3.7M
2023-03-23 16.91 17.10 16.87 16.91 2.1M
2023-03-22 17.03 17.10 16.88 16.99 2.3M
2023-03-21 16.72 17.06 16.57 17.03 2.1M
2023-03-20 16.75 16.84 16.50 16.63 2.5M
2023-03-17 17.02 17.11 16.73 16.75 1.7M
2023-03-16 17.00 17.13 16.85 16.91 1.7M
2023-03-15 17.18 17.33 17.06 17.06 1.9M
2023-03-14 17.41 17.46 17.08 17.13 1.6M
2023-03-13 17.00 17.44 16.98 17.37 2.3M
2023-03-10 17.12 17.29 16.98 17.08 2.2M
2023-03-09 17.37 17.43 17.19 17.26 2.7M
2023-03-08 17.36 17.42 17.20 17.40 1.6M
2023-03-07 17.98 17.98 17.39 17.39 4.1M
2023-03-06 18.00 18.10 17.86 17.95 2.2M
2023-03-03 18.36 18.37 17.82 18.01 3.1M
2023-03-02 18.38 18.38 18.09 18.31 3.1M
2023-03-01 18.18 18.32 18.03 18.32 2.9M
2023-02-28 18.00 18.24 17.91 18.07 3.0M
2023-02-27 18.15 18.21 17.95 17.98 3.0M
2023-02-24 18.30 18.30 18.01 18.17 2.2M
2023-02-23 18.21 18.47 18.11 18.24 3.2M
2023-02-22 18.13 18.39 17.95 18.16 2.9M
2023-02-21 18.14 18.38 17.90 18.11 2.6M
2023-02-20 17.82 18.23 17.72 18.19 2.4M
2023-02-17 17.59 18.06 17.59 17.86 2.5M
2023-02-16 18.16 18.20 17.56 17.70 3.1M
2023-02-15 18.23 18.26 17.89 18.16 2.8M
2023-02-14 18.29 18.29 18.00 18.13 2.4M
2023-02-13 18.22 18.38 18.07 18.19 3.3M
2023-02-10 17.98 18.28 17.98 18.24 3.1M
2023-02-09 17.91 18.06 17.71 17.98 3.9M
2023-02-08 17.80 18.18 17.66 17.97 4.8M
2023-02-07 18.64 18.72 17.56 17.76 8.7M
2023-02-06 18.78 18.96 18.45 18.64 2.6M
2023-02-03 19.04 19.07 18.67 18.81 2.5M
2023-02-02 19.07 19.36 18.95 19.00 2.6M
2023-02-01 18.60 19.20 18.45 19.09 4.3M
2023-01-31 18.71 18.89 18.50 18.53 2.6M
2023-01-30 18.89 18.98 18.54 18.71 2.6M
2023-01-20 18.26 18.92 18.19 18.76 3.7M
2023-01-19 18.17 18.35 18.06 18.26 1.4M
2023-01-18 18.24 18.34 18.08 18.25 2.0M
2023-01-17 18.43 18.44 18.13 18.18 2.5M
2023-01-16 18.21 18.63 18.00 18.42 5.3M
2023-01-13 18.39 18.85 18.33 18.67 5.9M
2023-01-12 18.42 18.55 18.00 18.12 5.1M
2023-01-11 18.50 18.59 18.30 18.54 2.8M
2023-01-10 18.85 18.86 18.31 18.46 4.5M
2023-01-09 18.78 18.99 18.47 18.81 4.8M
2023-01-06 18.66 18.96 18.49 18.69 6.4M
2023-01-05 18.18 18.85 18.01 18.71 8.2M
2023-01-04 17.64 18.44 17.63 18.25 10.5M
2023-01-03 17.73 17.82 17.47 17.64 5.5M