Chow Sang Sang Holdings International Limited (FRA:CJW1)
Germany · Delayed Price · Currency is EUR 1.400
+0.060 (4.48%)
At close: Mar 27, 2026
FRA:CJW1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 4.48% | - |
| Mar 26, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.90% | - |
| Mar 25, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 1.47% | - |
| Mar 24, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.26% | - |
| Mar 23, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | -5.00% | - |
| Mar 20, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | -3.45% | - |
| Mar 19, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | -2.68% | - |
| Mar 18, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -2.61% | - |
| Mar 17, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 6.99% | 7,800 |
| Mar 16, 2026 | 1.42 | 1.46 | 1.42 | 1.43 | 1.43 | 2.14% | 7,800 |
| Mar 13, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Mar 12, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 1.43% | 800 |
| Mar 11, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Mar 10, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Mar 9, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -2.13% | - |
| Mar 6, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Mar 5, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.92% | - |
| Mar 4, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -5.52% | - |
| Mar 3, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | -2.68% | - |
| Mar 2, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Feb 27, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | - |
| Feb 26, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.92% | - |
| Feb 25, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Feb 24, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | -4.38% | - |
| Feb 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 5.26% | - |
| Feb 20, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -1.30% | - |
| Feb 19, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | - |
| Feb 18, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Feb 17, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Feb 16, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 4.79% | - |
| Feb 13, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -3.31% | - |
| Feb 12, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Feb 11, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.03% | - |
| Feb 10, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.99% | - |
| Feb 9, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 3.42% | - |
| Feb 6, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -1.35% | - |
| Feb 5, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Feb 4, 2026 | 1.51 | 1.55 | 1.50 | 1.50 | 1.50 | 1.35% | 150 |
| Feb 3, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | - | - |
| Feb 2, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | -3.27% | - |
| Jan 30, 2026 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | -0.65% | 604 |
| Jan 29, 2026 | 1.61 | 1.61 | 1.54 | 1.54 | 1.54 | -1.91% | - |
| Jan 28, 2026 | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | -1.26% | 1,604 |
| Jan 27, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | 3.92% | - |
| Jan 26, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | - |
| Jan 23, 2026 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -1.32% | - |
| Jan 22, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | 3.40% | - |
| Jan 21, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | - |
| Jan 20, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | 2.82% | - |
| Jan 19, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 1.43% | - |