CSPC Pharmaceutical Group Limited (FRA:CVG)
Germany · Delayed Price · Currency is EUR 1.082
-0.020 (-1.77%)
At close: Jul 30, 2025, 10:00 PM CET
CSPC Pharmaceutical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | -0.18% | 2,153 |
| Jul 31, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | - | 1.48% | 2,153 |
| Jul 30, 2025 | 1.07 | 1.14 | 1.07 | 1.08 | - | -1.73% | 6,700 |
| Jul 29, 2025 | 1.04 | 1.10 | 1.04 | 1.10 | - | 16.14% | 39,153 |
| Jul 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | - | 2.22% | 5,000 |
| Jul 25, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | - | 1.24% | 5,000 |
| Jul 24, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | -0.17% | - |
| Jul 23, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | - | -2.34% | 8,000 |
| Jul 22, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | -3.09% | - |
| Jul 21, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | - | -0.59% | 1,500 |
| Jul 18, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | - | 1.90% | 1,500 |
| Jul 17, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | 2.90% | 1,500 |
| Jul 16, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | - | 0.71% | 1,500 |
| Jul 15, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | 8.53% | 1,500 |
| Jul 14, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | 0.12% | 1,500 |
| Jul 11, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | -1.51% | 1,500 |
| Jul 10, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | -2.95% | 1,500 |
| Jul 9, 2025 | 0.86 | 0.89 | 0.86 | 0.89 | - | 6.85% | 1,500 |
| Jul 8, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | -1.19% | 500 |
| Jul 7, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | -3.02% | 742 |
| Jul 4, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | -1.00% | 742 |
| Jul 3, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | - | 4.73% | 742 |
| Jul 2, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | 2.15% | - |
| Jul 1, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | - | 1,000 |
| Jun 30, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | -4.30% | - |
| Jun 27, 2025 | 0.82 | 0.86 | 0.82 | 0.86 | - | 3.45% | 792 |
| Jun 26, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | -7.03% | - |
| Jun 25, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | - | 4.43% | 824 |
| Jun 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | 1.64% | - |
| Jun 23, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | 2.89% | 4,250 |
| Jun 20, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | -0.73% | 4,250 |
| Jun 19, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | -6.19% | - |
| Jun 18, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | -0.61% | 4,250 |
| Jun 17, 2025 | 0.88 | 0.92 | 0.88 | 0.88 | - | -10.61% | 4,250 |
| Jun 16, 2025 | 0.94 | 0.99 | 0.94 | 0.99 | - | -0.94% | 750 |
| Jun 13, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | - | -0.88% | 1,000 |
| Jun 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | 3.31% | 4,500 |
| Jun 11, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | - | -3.01% | 500 |
| Jun 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1.21% | 500 |
| Jun 9, 2025 | 0.95 | 0.99 | 0.95 | 0.99 | - | 0.12% | 500 |
| Jun 6, 2025 | 0.91 | 0.99 | 0.91 | 0.99 | - | 16.93% | 750 |
| Jun 5, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | - | -5.16% | 10,000 |
| Jun 4, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | - | 4.48% | 10,100 |
| Jun 3, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | 2.20% | 10,100 |
| Jun 2, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | -4.07% | 10,100 |
| May 30, 2025 | 0.93 | 0.93 | 0.87 | 0.87 | - | 3.92% | 10,100 |
| May 29, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | 10.59% | 1,000 |
| May 28, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | 0.45% | 1,000 |
| May 27, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | 3.83% | - |
| May 26, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | -2.42% | 1,000 |