Chow Sang Sang Holdings International Limited (FRA:CJW1)
Germany · Delayed Price · Currency is EUR 1.390
0.00 (0.00%)
At close: Sep 18, 2026
FRA:CJW1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Sep 17, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | -0.71% | - |
| Sep 16, 2026 | 1.38 | 1.48 | 1.38 | 1.40 | 1.40 | 2.19% | 2,000 |
| Sep 15, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| Sep 14, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Sep 11, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -2.13% | - |
| Sep 10, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -4.08% | 643 |
| Sep 9, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | - |
| Sep 8, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | 0.01% | - |
| Sep 7, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.50 | -1.29% | - |
| Sep 4, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.52 | -1.27% | - |
| Sep 3, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.54 | 3.29% | - |
| Sep 2, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.49 | 0.66% | - |
| Sep 1, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.48 | -3.21% | - |
| Aug 31, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.53 | -5.45% | 643 |
| Aug 28, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.62 | 0.61% | - |
| Aug 27, 2026 | 1.64 | 1.69 | 1.64 | 1.64 | 1.61 | -7.87% | 295 |
| Aug 26, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.74 | 2.30% | - |
| Aug 25, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.71 | 1.75% | - |
| Aug 24, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.68 | 0.59% | - |
| Aug 21, 2026 | 1.64 | 1.70 | 1.64 | 1.70 | 1.67 | 3.03% | - |
| Aug 20, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.62 | 9.27% | - |
| Aug 19, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.48 | -3.21% | - |
| Aug 18, 2026 | 1.54 | 1.56 | 1.52 | 1.56 | 1.53 | 19.08% | 7,862 |
| Aug 17, 2026 | 1.31 | 1.35 | 1.31 | 1.31 | 1.28 | 2.34% | 7,862 |
| Aug 14, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.25 | - | - |
| Aug 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.25 | -3.03% | - |
| Aug 12, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.29 | -4.35% | - |
| Aug 11, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.35 | -1.43% | - |
| Aug 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.37 | 7.69% | - |
| Aug 7, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.27 | -1.52% | - |
| Aug 6, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.29 | 3.13% | - |
| Aug 5, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.25 | 2.40% | - |
| Aug 4, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | -4.58% | - |
| Aug 3, 2026 | 1.27 | 1.31 | 1.27 | 1.31 | 1.28 | 3.97% | 600 |
| Jul 31, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | 1.61% | - |
| Jul 30, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.22 | - | - |
| Jul 29, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.22 | -1.59% | - |
| Jul 28, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | -6.67% | - |
| Jul 27, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.32 | 5.47% | 242 |
| Jul 24, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.25 | -3.03% | - |
| Jul 23, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.29 | 3.94% | - |
| Jul 22, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.24 | - | - |
| Jul 21, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.24 | 4.96% | - |
| Jul 20, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.19 | 1.68% | - |
| Jul 17, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.17 | 0.85% | - |
| Jul 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.16 | 0.85% | - |
| Jul 15, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.15 | 2.63% | - |
| Jul 14, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.12 | 0.89% | - |
| Jul 13, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.11 | - | - |