CSPC Pharmaceutical Group Limited (FRA:CVG)
Germany · Delayed Price · Currency is EUR 0.8694
-0.0008 (-0.09%)
Last updated: Nov 27, 2025, 8:05 AM CET
CSPC Pharmaceutical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.17% | - |
| Nov 13, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 4.62% | - |
| Nov 12, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.92% | - |
| Nov 11, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.27% | - |
| Nov 10, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 3.38% | - |
| Nov 7, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.60% | - |
| Nov 6, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.84% | - |
| Nov 5, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.15% | - |
| Nov 4, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -3.63% | - |
| Nov 3, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.15% | - |
| Oct 31, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.36% | - |
| Oct 30, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.17% | 2,000 |
| Oct 29, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.10% | - |
| Oct 28, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.17% | - |
| Oct 27, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.81% | - |
| Oct 24, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -5.12% | - |
| Oct 23, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.15% | 4,000 |
| Oct 22, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -7.46% | - |
| Oct 21, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | -0.69% | 866 |
| Oct 20, 2025 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 6.15% | 10 |
| Oct 17, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.95% | - |
| Oct 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | 1.37% | - |
| Oct 15, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | 3.06% | - |
| Oct 14, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.95 | -9.60% | - |
| Oct 13, 2025 | 1.02 | 1.06 | 1.02 | 1.06 | 1.05 | 3.21% | 3,283 |
| Oct 10, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.01 | -0.10% | 13,140 |
| Oct 9, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.01 | -3.20% | - |
| Oct 8, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | 2.21% | - |
| Oct 7, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | -0.10% | - |
| Oct 6, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | 0.48% | - |
| Oct 3, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | 0.48% | - |
| Oct 2, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | 2.18% | - |
| Oct 1, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | 0.90% | - |
| Sep 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | -0.30% | - |
| Sep 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | 1.41% | - |
| Sep 26, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | -2.08% | - |
| Sep 25, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | -0.49% | - |
| Sep 24, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.00 | 0.49% | 1,700 |
| Sep 23, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | -4.71% | - |