CSPC Pharmaceutical Group Limited (FRA:CVGU)
Germany · Delayed Price · Currency is EUR 3.360
+0.020 (0.60%)
At close: Nov 28, 2025
CSPC Pharmaceutical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | - |
| Nov 27, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.83% | - |
| Nov 26, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 3.80% | - |
| Nov 25, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | - |
| Nov 24, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -3.11% | - |
| Nov 21, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.90% | - |
| Nov 20, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.47% | - |
| Nov 19, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.41% | - |
| Nov 18, 2025 | 3.38 | 3.38 | 3.32 | 3.32 | 3.32 | -1.19% | 200,000 |
| Nov 17, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.18% | - |
| Nov 14, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 4.29% | - |
| Nov 13, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Nov 12, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Nov 11, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 3.82% | - |
| Nov 10, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.88% | - |
| Nov 7, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | - |
| Nov 6, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.94% | - |
| Nov 5, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -4.32% | - |
| Nov 4, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Nov 3, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 2.52% | - |
| Oct 31, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -2.45% | - |
| Oct 30, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | - |
| Oct 29, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 5.10% | - |
| Oct 28, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.48% | - |
| Oct 27, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -2.42% | - |
| Oct 24, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | - |
| Oct 23, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.89% | - |
| Oct 22, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -7.98% | - |
| Oct 21, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.62% | - |
| Oct 20, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | - |
| Oct 17, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.61 | -5.18% | - |
| Oct 16, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.81 | 1.58% | - |
| Oct 15, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.75 | 3.83% | - |
| Oct 14, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.61 | -6.15% | - |
| Oct 13, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.85 | -2.99% | - |
| Oct 10, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.97 | 2.03% | - |
| Oct 9, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.89 | -3.90% | - |
| Oct 8, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.04 | 1.99% | - |
| Oct 7, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.97 | - | - |
| Oct 6, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.97 | 0.50% | - |
| Oct 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.95 | -8.68% | - |
| Oct 2, 2025 | 3.96 | 4.38 | 3.96 | 4.38 | 4.32 | 12.31% | 200,000 |
| Oct 1, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.85 | 1.56% | - |
| Sep 30, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.79 | -0.52% | - |
| Sep 29, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.81 | 1.58% | - |
| Sep 26, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.75 | -2.06% | - |
| Sep 25, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.83 | -0.51% | 4,687 |
| Sep 24, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.85 | 0.52% | - |
| Sep 23, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.83 | -4.90% | - |
| Sep 22, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.03 | 0.49% | - |