CanSino Biologics Inc. (FRA:CJH)
Germany · Delayed Price · Currency is EUR 3.916
-0.116 (-2.88%)
Last updated: Jan 28, 2026, 3:25 PM CET
CanSino Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |