CanSino Biologics Inc. (FRA:CJH)
Germany · Delayed Price · Currency is EUR 3.540
+0.020 (0.57%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:CJH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | - | -2.76% | - |
| Apr 22, 2026 | 3.64 | 3.66 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| Apr 21, 2026 | 3.66 | 3.76 | 3.64 | 3.64 | 3.64 | -1.62% | 758 |
| Apr 20, 2026 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | -1.07% | - |
| Apr 17, 2026 | 3.74 | 3.76 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| Apr 16, 2026 | 3.82 | 3.82 | 3.76 | 3.76 | 3.76 | 2.73% | 758 |
| Apr 15, 2026 | 3.68 | 3.68 | 3.66 | 3.66 | 3.66 | 2.23% | - |
| Apr 14, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | - | - |
| Apr 13, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | 2.29% | - |
| Apr 10, 2026 | 3.50 | 3.52 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Apr 9, 2026 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | -3.30% | - |
| Apr 8, 2026 | 3.64 | 3.72 | 3.64 | 3.64 | 3.64 | 0.55% | 694 |
| Apr 7, 2026 | 3.48 | 3.62 | 3.46 | 3.62 | 3.62 | 0.33% | - |
| Apr 2, 2026 | 3.57 | 3.62 | 3.57 | 3.61 | 3.61 | -1.47% | - |
| Apr 1, 2026 | 3.69 | 3.69 | 3.66 | 3.66 | 3.66 | 7.90% | - |
| Mar 31, 2026 | 3.42 | 3.44 | 3.39 | 3.39 | 3.39 | -4.29% | - |
| Mar 30, 2026 | 3.51 | 3.55 | 3.51 | 3.55 | 3.55 | 1.14% | - |
| 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 |