CanSino Biologics Inc. (FRA:CJH)
Germany · Delayed Price · Currency is EUR 3.506
+0.170 (5.10%)
At close: Mar 27, 2026
FRA:CJH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 5.10% | - |
| Mar 26, 2026 | 3.34 | 3.34 | 3.33 | 3.34 | 3.34 | -3.81% | - |
| Mar 25, 2026 | 3.46 | 3.47 | 3.46 | 3.47 | 3.47 | -0.57% | - |
| Mar 24, 2026 | 3.48 | 3.49 | 3.48 | 3.49 | 3.49 | 2.35% | - |
| Mar 23, 2026 | 3.45 | 3.57 | 3.41 | 3.41 | 3.41 | -5.39% | 893 |
| Mar 20, 2026 | 3.59 | 3.60 | 3.59 | 3.60 | 3.60 | -2.81% | - |
| Mar 19, 2026 | 3.73 | 3.73 | 3.71 | 3.71 | 3.71 | -3.44% | - |
| Mar 18, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 3.56% | - |
| Mar 17, 2026 | 3.72 | 3.72 | 3.71 | 3.71 | 3.71 | 0.16% | - |
| Mar 16, 2026 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Mar 13, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -1.23% | - |
| Mar 12, 2026 | 3.72 | 3.73 | 3.72 | 3.73 | 3.73 | 0.81% | - |
| Mar 11, 2026 | 3.69 | 3.70 | 3.69 | 3.70 | 3.70 | -1.39% | - |
| Mar 10, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.79% | - |
| Mar 9, 2026 | 3.65 | 3.69 | 3.65 | 3.68 | 3.68 | -0.49% | 1,000 |
| Mar 6, 2026 | 3.69 | 3.70 | 3.68 | 3.70 | 3.70 | 5.47% | - |
| Mar 5, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.57% | - |
| Mar 4, 2026 | 3.42 | 3.53 | 3.42 | 3.53 | 3.53 | 1.61% | 1,111 |
| Mar 3, 2026 | 3.55 | 3.55 | 3.46 | 3.47 | 3.47 | -3.50% | 4 |
| Mar 2, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -4.97% | - |
| Feb 27, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 7.13% | - |
| Feb 26, 2026 | 3.53 | 3.54 | 3.53 | 3.53 | 3.53 | -0.23% | - |
| Feb 25, 2026 | 3.54 | 3.66 | 3.54 | 3.54 | 3.54 | 0.45% | 2,330 |
| Feb 24, 2026 | 3.54 | 3.54 | 3.52 | 3.53 | 3.53 | -5.62% | - |
| Feb 23, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 4.24% | - |
| 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 |