CanSino Biologics Inc. (FRA:CJH)
Germany · Delayed Price · Currency is EUR 4.400
-0.020 (-0.45%)
At close: Nov 27, 2025
CanSino Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 24, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 2.76% | - |
| Nov 21, 2025 | 4.32 | 4.38 | 4.32 | 4.34 | 4.34 | -5.65% | - |
| Nov 20, 2025 | 4.59 | 4.62 | 4.59 | 4.60 | 4.60 | -0.43% | - |
| Nov 19, 2025 | 4.59 | 4.62 | 4.59 | 4.62 | 4.62 | -4.94% | - |
| Nov 17, 2025 | 4.82 | 4.86 | 4.82 | 4.86 | 4.86 | -3.76% | - |
| Nov 14, 2025 | 5.02 | 5.05 | 5.02 | 5.05 | 5.05 | 4.34% | - |
| Nov 13, 2025 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | -1.22% | - |
| Nov 11, 2025 | 4.90 | 4.94 | 4.90 | 4.90 | 4.90 | -1.61% | - |
| Nov 10, 2025 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | 3.32% | - |
| Nov 7, 2025 | 4.86 | 4.86 | 4.82 | 4.82 | 4.82 | -2.43% | - |
| Nov 6, 2025 | 4.96 | 4.98 | 4.94 | 4.94 | 4.94 | -0.80% | - |
| Nov 5, 2025 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | -0.40% | 1,562 |
| Nov 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.76% | - |
| Nov 3, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 1.45% | - |
| Oct 31, 2025 | 5.10 | 5.18 | 5.10 | 5.18 | 5.18 | 4.76% | 100 |
| Oct 29, 2025 | 4.72 | 4.94 | 4.72 | 4.94 | 4.94 | 4.22% | - |
| Oct 27, 2025 | 4.80 | 4.80 | 4.74 | 4.74 | 4.74 | 2.16% | - |
| Oct 24, 2025 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | - | - |
| Oct 23, 2025 | 4.64 | 4.66 | 4.64 | 4.64 | 4.64 | -2.52% | - |
| Oct 22, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.65% | - |
| Oct 21, 2025 | 4.88 | 4.88 | 4.84 | 4.84 | 4.84 | -1.98% | - |
| Oct 20, 2025 | 4.90 | 4.94 | 4.88 | 4.94 | 4.94 | 4.18% | 2 |
| Oct 17, 2025 | 4.76 | 4.76 | 4.68 | 4.74 | 4.74 | -5.20% | - |
| Oct 16, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 1.21% | - |
| Oct 15, 2025 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | 1.65% | - |
| Oct 14, 2025 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | -4.71% | - |
| Oct 13, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | -3.77% | - |
| Oct 9, 2025 | 5.38 | 5.40 | 5.30 | 5.30 | 5.30 | -7.02% | - |
| Oct 8, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Oct 7, 2025 | 5.39 | 5.65 | 5.39 | 5.65 | 5.65 | - | - |
| Oct 3, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | - | - |
| Oct 2, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61% | - |
| Oct 1, 2025 | 5.14 | 5.35 | 5.13 | 5.35 | 5.35 | -0.93% | - |
| Sep 30, 2025 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | 1.89% | - |
| Sep 29, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 3.92% | - |
| Sep 26, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -4.67% | - |
| Sep 25, 2025 | 5.45 | 5.45 | 5.30 | 5.35 | 5.35 | 0.94% | 292 |
| Sep 24, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 23, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -5.36% | - |
| Sep 22, 2025 | 5.55 | 5.65 | 5.50 | 5.60 | 5.60 | - | 51 |
| Sep 19, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | -2.61% | - |
| Sep 18, 2025 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 1.77% | 70 |
| Sep 17, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Sep 16, 2025 | 5.80 | 5.90 | 5.75 | 5.75 | 5.75 | -3.36% | 1,699 |
| Sep 15, 2025 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Sep 12, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Sep 11, 2025 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Sep 10, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -1.69% | - |