CanSino Biologics Inc. (FRA:CJH)
Germany · Delayed Price · Currency is EUR 3.160
-0.080 (-2.47%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:CJH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -2.47% | 1,085 |
| Oct 22, 2026 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | -3.57% | - |
| Oct 21, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 2.44% | - |
| Oct 20, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.96% | - |
| Oct 16, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | 1.20% | - |
| Oct 15, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Oct 14, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -5.08% | - |
| Oct 13, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | -4.84% | - |
| Oct 12, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -6.06% | - |
| Oct 9, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -3.41% | - |
| Oct 8, 2026 | 4.12 | 4.16 | 4.04 | 4.10 | 4.10 | -3.76% | 1,085 |
| Oct 7, 2026 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | -5.75% | - |
| Oct 6, 2026 | 4.52 | 4.68 | 4.52 | 4.52 | 4.52 | 13.00% | 24 |
| Oct 5, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | 2.56% | - |
| Oct 2, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | -3.94% | - |
| Oct 1, 2026 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | - | - |
| Sep 30, 2026 | 4.14 | 4.14 | 4.06 | 4.06 | 4.06 | 16.67% | 1,155 |
| Sep 29, 2026 | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | -2.25% | - |
| Sep 28, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 5.95% | - |
| Sep 25, 2026 | 3.48 | 3.48 | 3.36 | 3.36 | 3.36 | 1.82% | 50 |
| Sep 24, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -5.71% | - |
| Sep 23, 2026 | 3.46 | 3.52 | 3.46 | 3.50 | 3.50 | 8.70% | - |
| Sep 22, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | 3.21% | - |
| Sep 21, 2026 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | 8.33% | - |
| Sep 18, 2026 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | 1.41% | - |
| Sep 17, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 2.90% | - |
| Sep 16, 2026 | 2.78 | 2.78 | 2.76 | 2.76 | 2.76 | -0.72% | - |
| Sep 15, 2026 | 2.80 | 2.80 | 2.78 | 2.78 | 2.78 | -3.47% | - |
| Sep 14, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.86% | - |
| Sep 11, 2026 | 2.78 | 2.80 | 2.78 | 2.80 | 2.80 | -2.78% | - |
| Sep 10, 2026 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | -5.88% | - |
| Sep 9, 2026 | 3.06 | 3.10 | 3.06 | 3.06 | 3.06 | -2.55% | - |
| Sep 8, 2026 | 3.22 | 3.22 | 3.14 | 3.14 | 3.14 | 1.95% | - |
| Sep 7, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -4.94% | - |
| Sep 4, 2026 | 3.24 | 3.24 | 3.14 | 3.24 | 3.24 | 1.89% | 200 |
| Sep 3, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | 3.92% | - |
| Sep 2, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -4.97% | - |
| Sep 1, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 1.26% | - |
| Aug 31, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -7.56% | - |
| Aug 28, 2026 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | 13.16% | - |
| Aug 25, 2026 | 3.04 | 3.06 | 3.04 | 3.04 | 3.04 | 7.04% | - |
| Aug 24, 2026 | 3.08 | 3.08 | 2.84 | 2.84 | 2.84 | 12.70% | 2,000 |
| Aug 19, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -3.82% | - |
| Aug 18, 2026 | 2.64 | 2.64 | 2.62 | 2.62 | 2.62 | -2.96% | - |
| Aug 17, 2026 | 2.74 | 2.74 | 2.70 | 2.70 | 2.70 | 0.75% | - |
| Aug 14, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -2.90% | - |
| Aug 13, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 2.99% | - |
| Aug 12, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.74% | - |
| Aug 11, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 1.50% | - |
| Aug 10, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 1.53% | - |