CSPC Pharmaceutical Group Limited (FRA:CVG)
Germany · Delayed Price · Currency is EUR 1.114
+0.004 (0.32%)
At close: Jan 29, 2026
CSPC Pharmaceutical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | -4.94% | 40 |
| Jan 29, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | 0.27% | 1,000 |
| Jan 28, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 5.61% | - |
| Jan 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.10% | - |
| Jan 26, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,150 |
| Jan 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.45% | - |
| Jan 22, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.08% | - |
| Jan 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.67% | - |
| Jan 20, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.19% | - |
| Jan 19, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.47% | - |
| Jan 16, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -4.68% | - |
| Jan 15, 2026 | 1.06 | 1.11 | 1.06 | 1.11 | 1.11 | 4.52% | 445 |
| Jan 14, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.85% | - |
| Jan 13, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.64% | - |
| Jan 12, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.99% | - |
| Jan 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.03% | - |
| Jan 8, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.69% | - |
| Jan 7, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 4.04% | - |
| Jan 6, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.38% | - |
| Jan 5, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 4.79% | - |
| Jan 2, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.53% | - |
| Dec 30, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.96% | - |
| Dec 29, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.92% | - |
| Dec 23, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 7.20% | - |
| Dec 22, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.05% | - |
| Dec 19, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 3.84% | - |
| Dec 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 5.28% | - |
| Dec 17, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.35% | - |
| Dec 16, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 2,500 |
| Dec 15, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.88% | - |
| Dec 12, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.49% | - |
| Dec 11, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.26% | - |
| Dec 10, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 3.47% | - |
| Dec 9, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.40% | - |
| Dec 8, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | 0.22% | 5,060 |
| Dec 5, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.07% | - |
| Dec 4, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.48% | - |
| Dec 3, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.28% | - |
| Dec 2, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.66% | - |
| Dec 1, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.67% | - |
| Nov 28, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.58% | - |
| Nov 27, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.09% | - |
| Nov 26, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.68% | - |
| Nov 25, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 3.96% | - |
| Nov 24, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.73% | - |
| Nov 21, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -3.92% | - |
| Nov 20, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.40% | - |
| Nov 19, 2025 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | 1.98% | 3,000 |
| Nov 18, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.10% | - |
| Nov 17, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.40% | - |