CanSino Biologics Inc. (FRA:CJH)
Germany · Delayed Price · Currency is EUR 3.584
+0.028 (0.79%)
At close: Feb 20, 2026
CanSino Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.59 | 3.59 | 3.58 | 3.58 | 3.58 | 0.79% | - |
| Feb 17, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.91% | - |
| Feb 16, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.45% | - |
| Feb 13, 2026 | 3.66 | 3.66 | 3.54 | 3.54 | 3.54 | -0.84% | 300 |
| Feb 12, 2026 | 3.60 | 3.60 | 3.57 | 3.57 | 3.57 | -2.72% | - |
| Feb 11, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -1.08% | - |
| Feb 10, 2026 | 3.72 | 3.72 | 3.71 | 3.71 | 3.71 | 1.09% | - |
| Feb 9, 2026 | 3.83 | 3.83 | 3.67 | 3.67 | 3.67 | -0.16% | 205 |
| Feb 6, 2026 | 3.69 | 3.69 | 3.68 | 3.68 | 3.68 | 0.49% | - |
| Feb 5, 2026 | 3.73 | 3.73 | 3.66 | 3.66 | 3.66 | 0.66% | 30 |
| Feb 4, 2026 | 3.75 | 3.75 | 3.63 | 3.63 | 3.63 | -1.20% | 400 |
| Feb 3, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.27% | - |
| Feb 2, 2026 | 3.65 | 3.67 | 3.65 | 3.67 | 3.67 | -4.18% | - |
| Jan 30, 2026 | 3.73 | 3.85 | 3.73 | 3.83 | 3.83 | 1.11% | 13,000 |
| Jan 29, 2026 | 3.77 | 3.79 | 3.77 | 3.79 | 3.79 | -3.32% | - |
| Jan 28, 2026 | 3.88 | 3.92 | 3.88 | 3.92 | 3.92 | -2.88% | 50 |
| Jan 27, 2026 | 4.07 | 4.07 | 4.03 | 4.03 | 4.03 | -4.95% | - |
| Jan 26, 2026 | 4.26 | 4.26 | 4.24 | 4.24 | 4.24 | 6.53% | - |
| Jan 23, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | 2.42% | - |
| Jan 22, 2026 | 3.90 | 3.90 | 3.89 | 3.89 | 3.89 | 0.57% | - |
| Jan 21, 2026 | 3.86 | 3.87 | 3.86 | 3.87 | 3.87 | -2.03% | - |
| Jan 20, 2026 | 3.83 | 3.95 | 3.81 | 3.95 | 3.95 | -0.20% | 597 |
| Jan 19, 2026 | 3.96 | 3.96 | 3.95 | 3.95 | 3.95 | -2.27% | - |
| Jan 16, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.27% | - |
| Jan 15, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.91% | 1,111 |
| Jan 14, 2026 | 4.19 | 4.19 | 4.18 | 4.18 | 4.18 | 3.67% | - |
| Jan 13, 2026 | 4.05 | 4.05 | 4.03 | 4.03 | 4.03 | 0.25% | - |
| Jan 12, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | -2.38% | 1,525 |
| Jan 9, 2026 | 4.13 | 4.13 | 4.10 | 4.12 | 4.12 | 2.49% | - |
| Jan 8, 2026 | 4.07 | 4.07 | 4.02 | 4.02 | 4.02 | -3.18% | - |
| Jan 7, 2026 | 4.29 | 4.29 | 4.15 | 4.15 | 4.15 | 3.65% | 1,111 |
| Jan 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.67% | - |
| Jan 5, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 4.56% | - |
| Jan 2, 2026 | 3.75 | 3.75 | 3.73 | 3.73 | 3.73 | -0.27% | - |
| Dec 30, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.32% | - |
| Dec 29, 2025 | 3.60 | 3.75 | 3.60 | 3.75 | 3.75 | -4.82% | 101 |
| Dec 22, 2025 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | -1.50% | 2,222 |
| Dec 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.05% | - |
| Dec 18, 2025 | 4.15 | 4.15 | 3.97 | 4.00 | 4.00 | -3.85% | 1,222 |
| Dec 17, 2025 | 4.04 | 4.16 | 4.04 | 4.16 | 4.16 | 2.46% | 1,000 |
| Dec 15, 2025 | 4.08 | 4.10 | 4.04 | 4.06 | 4.06 | - | 43 |
| Dec 12, 2025 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | -2.40% | 4,046 |
| Dec 10, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.96% | 200 |
| Dec 9, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | -1.45% | - |
| Dec 8, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | - |
| Dec 5, 2025 | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | -1.44% | - |
| Dec 4, 2025 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -4.44% | - |
| Dec 1, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.59% | - |
| Nov 27, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | - |
| Nov 26, 2025 | 4.38 | 4.42 | 4.38 | 4.42 | 4.42 | -0.90% | - |