CSPC Pharmaceutical Group Limited (FRA:CVG)
Germany · Delayed Price · Currency is EUR 0.9800
+0.0165 (1.71%)
At close: Sep 18, 2026
FRA:CVG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.71% | - |
| Sep 17, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.18% | - |
| Sep 16, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.43% | - |
| Sep 15, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.11% | - |
| Sep 14, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.68% | - |
| Sep 11, 2026 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | 1.71% | 28,500 |
| Sep 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.31% | - |
| Sep 9, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -5.34% | - |
| Sep 8, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.23% | - |
| Sep 7, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.76% | 165 |
| Sep 4, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.93% | - |
| Sep 3, 2026 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | 8.86% | 3,440 |
| Sep 2, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -4.33% | 180 |
| Sep 1, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | -0.73% | 5,000 |
| Aug 31, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 1.70% | 5,000 |
| Aug 28, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.57% | - |
| Aug 27, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.91% | - |
| Aug 26, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.66% | - |
| Aug 25, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 4.85% | 5,000 |
| Aug 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.83% | - |
| Aug 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.61% | - |
| Aug 20, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 7.15% | - |
| Aug 19, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.80% | - |
| Aug 18, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.53% | - |
| Aug 17, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 4.16% | 5,848 |
| Aug 14, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.00% | - |
| Aug 13, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.98% | - |
| Aug 12, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.86% | - |
| Aug 11, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | 0.84% | 5,760 |
| Aug 10, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.67% | - |
| Aug 7, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 3.33% | - |
| Aug 6, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.49% | - |
| Aug 5, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.55% | - |
| Aug 4, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.00% | - |
| Aug 3, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.33% | - |
| Jul 31, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.31% | - |
| Jul 30, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.77% | - |
| Jul 29, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.58% | - |
| Jul 28, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.85% | - |
| Jul 27, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.55% | - |
| Jul 24, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.66% | - |
| Jul 23, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.54% | 712 |
| Jul 22, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.04% | - |
| Jul 21, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.29% | - |
| Jul 20, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 4.56% | - |
| Jul 17, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -5.89% | - |
| Jul 16, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.21% | - |
| Jul 15, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.82% | - |
| Jul 14, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.49% | - |
| Jul 13, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.50% | - |