China Shineway Pharmaceutical Group Limited (FRA:C1S)
Germany · Delayed Price · Currency is EUR 0.8800
+0.0050 (0.57%)
Last updated: Sep 29, 2025, 3:29 PM CET
FRA:C1S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | 0.57% | 2,000 |
| Sep 26, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | - | 2,000 |
| Sep 25, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | -0.57% | 2,000 |
| Sep 24, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 2.92% | 2,000 |
| Sep 23, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | -2.84% | 2,000 |
| Sep 22, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -2.76% | 2,000 |
| Sep 19, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 0.56% | 2,000 |
| Sep 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 2,000 |
| Sep 17, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | 1,974 |
| Sep 16, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.62% | 1,974 |
| Sep 15, 2025 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | -2.12% | 1,974 |
| Sep 12, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | - |
| Sep 11, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | - | - |
| Sep 10, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.61% | - |
| Sep 9, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.11% | - |
| Sep 8, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.83 | 2.70% | 300 |
| Sep 5, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.91 | 1.65% | - |
| Sep 4, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.90 | -1.09% | - |
| Sep 3, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | 0.91 | -0.54% | 64 |
| Sep 2, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.91 | - | - |
| Sep 1, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | -0.54% | - |
| Aug 29, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.92 | 0.54% | 5,930 |
| Aug 28, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | -2.63% | - |
| Aug 27, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.94 | 5.56% | - |
| Aug 26, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.89 | - | - |
| Aug 25, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.89 | 0.56% | - |
| Aug 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.88 | - | - |
| Aug 21, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.88 | - | - |
| Aug 20, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.88 | -1.65% | - |
| Aug 19, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.90 | 1.11% | - |
| Aug 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.89 | 1.69% | - |
| Aug 15, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.87 | 1.14% | - |
| Aug 14, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.86 | -0.57% | - |
| Aug 13, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.87 | 0.57% | - |
| Aug 12, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.86 | 0.57% | - |
| Aug 11, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.86 | - | - |
| Aug 8, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.86 | -0.57% | - |
| Aug 7, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.86 | -1.13% | - |
| Aug 6, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.87 | - | - |
| Aug 5, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.87 | 1.72% | - |
| Aug 4, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.86 | -0.57% | - |
| Aug 1, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.86 | -3.85% | - |
| Jul 31, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.90 | -1.09% | - |
| Jul 30, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.91 | - | - |
| Jul 29, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.91 | 1.66% | - |
| Jul 28, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.89 | 2.26% | - |
| Jul 25, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.87 | 1.72% | - |
| Jul 24, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.86 | - | - |
| Jul 23, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.86 | -1.14% | - |
| Jul 22, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.87 | - | - |