CSPC Pharmaceutical Group Limited (FRA:CVG)
Germany · Delayed Price · Currency is EUR 0.9100
-0.0200 (-2.15%)
At close: Oct 23, 2025
CSPC Pharmaceutical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -7.46% | 866 |
| 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% | 3,283 |
| Oct 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.86 | 1.37% | 3,283 |
| Oct 15, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | 3.06% | 3,283 |
| 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% | - |
| Sep 22, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | 0.19% | 25,614 |
| Sep 19, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | -2.31% | - |
| Sep 18, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.07 | -0.37% | - |
| Sep 17, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.07 | -0.27% | 5,000 |
| Sep 16, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.07 | -3.62% | - |
| Sep 15, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.12 | 1.80% | - |
| Sep 12, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.10 | -2.03% | - |
| Sep 11, 2025 | 1.09 | 1.14 | 1.09 | 1.14 | 1.12 | -6.20% | 1,000 |
| Sep 10, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.19 | 1.60% | 999 |
| Sep 9, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | -2.70% | - |
| Sep 8, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | -2.00% | - |
| Sep 5, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.23 | 2.97% | 3,000 |
| Sep 4, 2025 | 1.17 | 1.21 | 1.17 | 1.21 | 1.19 | -0.66% | 3,000 |
| Sep 3, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.20 | 6.27% | - |
| Sep 2, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.13 | -1.37% | - |
| Sep 1, 2025 | 1.16 | 1.22 | 1.15 | 1.17 | 1.15 | 3.19% | 30,600 |
| Aug 29, 2025 | 1.09 | 1.13 | 1.09 | 1.13 | 1.11 | 7.42% | 1,000 |
| Aug 28, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.03 | -1.87% | 1,000 |
| Aug 27, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.05 | -7.03% | - |
| Aug 26, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.13 | -1.37% | 1,500 |
| Aug 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.15 | 4.19% | - |
| Aug 22, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.10 | -0.97% | - |
| Aug 21, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.12 | 1.98% | - |
| Aug 20, 2025 | 1.12 | 1.14 | 1.11 | 1.11 | 1.09 | -6.33% | 3,200 |
| Aug 19, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | 1.17 | 1.20% | 3,205 |
| Aug 18, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.15 | -0.51% | - |
| Aug 15, 2025 | 1.17 | 1.21 | 1.17 | 1.18 | 1.16 | 5.47% | 9,830 |
| Aug 14, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.10 | -3.12% | - |