CSPC Pharmaceutical Group Limited (FRA:CVG)
Germany · Delayed Price · Currency is EUR 1.001
-0.003 (-0.30%)
At close: Sep 30, 2025
CSPC Pharmaceutical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.41% | - |
| Sep 26, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.08% | - |
| Sep 25, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.49% | - |
| Sep 24, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.49% | 1,700 |
| Sep 23, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -4.71% | - |
| Sep 22, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.19% | 25,614 |
| Sep 19, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.31% | - |
| Sep 18, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.37% | - |
| Sep 17, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.27% | 5,000 |
| Sep 16, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -3.62% | - |
| Sep 15, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.80% | - |
| Sep 12, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.03% | - |
| Sep 11, 2025 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | -6.20% | 1,000 |
| Sep 10, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 1.60% | 999 |
| Sep 9, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.70% | - |
| Sep 8, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.00% | - |
| Sep 5, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 2.97% | 3,000 |
| Sep 4, 2025 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | -0.66% | 3,000 |
| Sep 3, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 6.27% | - |
| Sep 2, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.37% | 30,600 |
| Sep 1, 2025 | 1.16 | 1.22 | 1.15 | 1.17 | 1.17 | 3.19% | 30,600 |
| Aug 29, 2025 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 7.42% | 1,000 |
| Aug 28, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | -1.87% | 1,000 |
| Aug 27, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -7.03% | - |
| Aug 26, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | -1.37% | 1,500 |
| Aug 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 4.19% | - |
| Aug 22, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.97% | - |
| Aug 21, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.98% | - |
| Aug 20, 2025 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -6.33% | 3,200 |
| Aug 19, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 1.20% | 3,205 |
| Aug 18, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.51% | - |
| Aug 15, 2025 | 1.17 | 1.21 | 1.17 | 1.18 | 1.18 | 5.47% | 9,830 |
| Aug 14, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.12% | - |
| Aug 13, 2025 | 1.14 | 1.20 | 1.14 | 1.15 | 1.15 | 5.79% | 80,000 |
| Aug 12, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.27% | - |
| Aug 11, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.28% | - |
| Aug 8, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 5.12% | - |
| Aug 7, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -3.90% | - |
| Aug 6, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.37% | - |
| Aug 5, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 3.64% | - |
| Aug 4, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -4.74% | 965 |
| Aug 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.18% | - |
| Jul 31, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.48% | 2,153 |
| Jul 30, 2025 | 1.07 | 1.14 | 1.07 | 1.08 | 1.08 | -1.73% | 6,700 |
| Jul 29, 2025 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | 16.14% | 39,153 |
| Jul 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.22% | - |
| Jul 25, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 1.24% | 5,000 |
| Jul 24, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.17% | - |
| Jul 23, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | -2.34% | 8,000 |
| Jul 22, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.09% | - |