CSPC Pharmaceutical Group Limited (FRA:CVG)
Germany · Delayed Price · Currency is EUR 1.183
-0.007 (-0.63%)
Last updated: Sep 10, 2025, 8:02 AM CET
CSPC Pharmaceutical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | -2.70% | 3,000 |
| Sep 8, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | -2.00% | 3,000 |
| Sep 5, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | - | 2.97% | 3,000 |
| Sep 4, 2025 | 1.17 | 1.21 | 1.17 | 1.21 | - | -0.66% | 3,000 |
| Sep 3, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | 6.27% | 30,600 |
| Sep 2, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | -1.37% | 30,600 |
| Sep 1, 2025 | 1.16 | 1.22 | 1.15 | 1.17 | - | 3.19% | 30,600 |
| Aug 29, 2025 | 1.09 | 1.13 | 1.09 | 1.13 | - | 7.42% | 1,000 |
| Aug 28, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | - | -1.87% | 1,000 |
| Aug 27, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | -7.03% | 1,500 |
| Aug 26, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | - | -1.37% | 1,500 |
| Aug 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | 4.19% | - |
| Aug 22, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | -0.97% | 3,200 |
| Aug 21, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | 1.98% | - |
| Aug 20, 2025 | 1.12 | 1.14 | 1.11 | 1.11 | - | -6.33% | 3,200 |
| Aug 19, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | - | 1.20% | 3,205 |
| Aug 18, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | -0.51% | 9,830 |
| Aug 15, 2025 | 1.17 | 1.21 | 1.17 | 1.18 | - | 5.47% | 9,830 |
| Aug 14, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | -3.12% | 80,000 |
| Aug 13, 2025 | 1.14 | 1.20 | 1.14 | 1.15 | - | 5.79% | 80,000 |
| Aug 12, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | - | -0.27% | 965 |
| Aug 11, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | - | 0.28% | 965 |
| Aug 8, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | - | 5.12% | 965 |
| Aug 7, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | -3.90% | 965 |
| Aug 6, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | - | -0.37% | 965 |
| Aug 5, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | - | 3.64% | 965 |
| Aug 4, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | - | -4.74% | 965 |
| 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% | - |