CanSino Biologics Inc. (BST:CJH)
Germany · Delayed Price · Currency is EUR 3.160
+0.080 (2.60%)
At close: May 19, 2026
BST:CJH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | 2.67% | - |
| May 15, 2026 | 3.00 | 3.06 | 2.98 | 3.00 | 3.00 | -1.32% | - |
| May 14, 2026 | 3.00 | 3.04 | 2.98 | 3.04 | 3.04 | -1.30% | - |
| May 13, 2026 | 3.10 | 3.10 | 3.06 | 3.08 | 3.08 | -1.91% | - |
| May 12, 2026 | 3.14 | 3.16 | 3.12 | 3.14 | 3.14 | -0.63% | - |
| May 11, 2026 | 3.28 | 3.36 | 3.16 | 3.16 | 3.16 | -4.82% | 4,979 |
| May 8, 2026 | 3.08 | 3.34 | 3.08 | 3.32 | 3.32 | 5.73% | - |
| May 7, 2026 | 3.04 | 3.14 | 3.00 | 3.14 | 3.14 | 2.61% | - |
| May 6, 2026 | 3.08 | 3.12 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| May 5, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -2.56% | - |
| May 4, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.89% | - |
| Apr 30, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | -0.63% | - |
| Apr 29, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -8.05% | 1,200 |
| Apr 28, 2026 | 3.46 | 3.48 | 3.44 | 3.48 | 3.48 | 0.58% | - |
| Apr 27, 2026 | 3.52 | 3.52 | 3.46 | 3.46 | 3.46 | -2.26% | - |
| Apr 24, 2026 | 3.54 | 3.56 | 3.52 | 3.54 | 3.54 | 0.57% | - |
| Apr 23, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -3.30% | - |
| Apr 22, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Apr 21, 2026 | 3.62 | 3.68 | 3.62 | 3.64 | 3.64 | -1.62% | - |
| Apr 20, 2026 | 3.72 | 3.76 | 3.70 | 3.70 | 3.70 | -2.63% | - |
| Apr 17, 2026 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 0.53% | - |
| Apr 16, 2026 | 3.72 | 3.78 | 3.70 | 3.78 | 3.78 | 3.28% | - |
| Apr 15, 2026 | 3.66 | 3.70 | 3.64 | 3.66 | 3.66 | 2.23% | - |
| Apr 14, 2026 | 3.48 | 3.60 | 3.48 | 3.58 | 3.58 | -0.56% | - |
| Apr 13, 2026 | 3.62 | 3.62 | 3.58 | 3.60 | 3.60 | 2.86% | - |
| Apr 10, 2026 | 3.56 | 3.58 | 3.50 | 3.50 | 3.50 | -1.13% | 1,200 |
| Apr 9, 2026 | 3.54 | 3.58 | 3.52 | 3.54 | 3.54 | -3.28% | - |
| Apr 8, 2026 | 3.68 | 3.68 | 3.64 | 3.66 | 3.66 | 1.10% | - |
| Apr 7, 2026 | 3.62 | 3.62 | 3.46 | 3.62 | 3.62 | 0.06% | - |
| Apr 2, 2026 | 3.56 | 3.62 | 3.55 | 3.62 | 3.62 | 1.01% | - |
| Apr 1, 2026 | 3.68 | 3.69 | 3.57 | 3.58 | 3.58 | 6.04% | - |
| Mar 31, 2026 | 3.45 | 3.46 | 3.38 | 3.38 | 3.38 | -4.68% | - |
| Mar 30, 2026 | 3.46 | 3.56 | 3.45 | 3.54 | 3.54 | 4.11% | - |
| Mar 27, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 2.22% | - |
| Mar 26, 2026 | 3.35 | 3.36 | 3.32 | 3.33 | 3.33 | -3.81% | - |
| Mar 25, 2026 | 3.47 | 3.48 | 3.45 | 3.46 | 3.46 | -0.69% | - |
| Mar 24, 2026 | 3.48 | 3.52 | 3.47 | 3.49 | 3.49 | 0.75% | - |
| Mar 23, 2026 | 3.40 | 3.48 | 3.39 | 3.46 | 3.46 | -3.14% | - |
| Mar 20, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -2.93% | - |
| Mar 19, 2026 | 3.72 | 3.72 | 3.67 | 3.68 | 3.68 | -2.75% | - |
| Mar 18, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.56% | - |
| Mar 17, 2026 | 3.72 | 3.74 | 3.72 | 3.73 | 3.73 | 0.49% | - |
| Mar 16, 2026 | 3.69 | 3.74 | 3.69 | 3.71 | 3.71 | 0.16% | - |
| Mar 13, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.05% | - |
| Mar 12, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Mar 11, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.92% | - |
| Mar 10, 2026 | 3.78 | 3.78 | 3.73 | 3.76 | 3.76 | 1.46% | - |
| Mar 9, 2026 | 3.64 | 3.71 | 3.63 | 3.70 | 3.70 | 0.11% | - |
| Mar 6, 2026 | 3.68 | 3.72 | 3.67 | 3.70 | 3.70 | 6.94% | - |
| Mar 5, 2026 | 3.50 | 3.54 | 3.45 | 3.46 | 3.46 | - | - |