CanSino Biologics Inc. (FRA:CJH)
Germany · Delayed Price · Currency is EUR 4.018
-0.132 (-3.18%)
Last updated: Jan 8, 2026, 3:29 PM CET
CanSino Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |