Goldwind Science&Technology Co., Ltd. (FRA:CXGH)
Germany · Delayed Price · Currency is EUR 1.331
-0.020 (-1.44%)
Last updated: Dec 1, 2025, 8:13 AM CET
FRA:CXGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | -1.41% | - |
| Nov 28, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 1.81% | 3,469 |
| Nov 27, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.07% | 3,000 |
| Nov 26, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.34% | 64,001 |
| Nov 25, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.53% | - |
| Nov 24, 2025 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | 5.56% | 1,530 |
| Nov 21, 2025 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | -6.39% | 13,750 |
| Nov 20, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | -0.74% | 2,000 |
| Nov 19, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.65% | - |
| Nov 18, 2025 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -1.91% | 42,400 |
| Nov 17, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -4.23% | 13,349 |
| Nov 14, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Nov 13, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 2.75% | 12,998 |
| Nov 12, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -5.34% | 12,860 |
| Nov 11, 2025 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 0.69% | 80 |
| Nov 10, 2025 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -6.15% | 13,500 |
| Nov 7, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.80% | - |
| Nov 6, 2025 | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | 4.08% | 2,500 |
| Nov 5, 2025 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 5.68% | 700 |
| Nov 4, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -4.26% | 1,800 |
| Nov 3, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.52 | 4.45% | - |
| Oct 31, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.93% | - |
| Oct 30, 2025 | 1.50 | 1.55 | 1.50 | 1.50 | 1.50 | 3.80% | 6,270 |
| Oct 29, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 1.33% | 14,980 |
| Oct 28, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -4.98% | 4,300 |
| Oct 27, 2025 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | -2.59% | 3,700 |
| Oct 24, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 5.89% | 12,250 |
| Oct 23, 2025 | 1.45 | 1.51 | 1.45 | 1.46 | 1.46 | -2.60% | 6,500 |
| Oct 22, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 2.74% | 1,500 |
| Oct 21, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 4.89% | 1,500 |
| Oct 20, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -2.80% | 10,650 |
| Oct 17, 2025 | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | -7.14% | 30,271 |
| Oct 16, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -3.75% | - |
| Oct 15, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | -3.03% | 30,000 |
| Oct 14, 2025 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -2.37% | 20,000 |
| Oct 13, 2025 | 1.64 | 1.73 | 1.64 | 1.69 | 1.69 | 12.67% | 116,010 |
| Oct 10, 2025 | 1.68 | 1.73 | 1.50 | 1.50 | 1.50 | -12.38% | 12,860 |
| Oct 9, 2025 | 1.73 | 1.74 | 1.71 | 1.71 | 1.71 | 6.67% | 8,950 |
| Oct 8, 2025 | 1.55 | 1.61 | 1.55 | 1.61 | 1.61 | 3.82% | 5,600 |
| Oct 7, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 2.66% | 2,000 |
| Oct 6, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.07% | - |
| Oct 3, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.50 | -0.07% | - |
| Oct 2, 2025 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | -2.59% | 5,677 |
| Oct 1, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | -0.39% | 16,005 |
| Sep 30, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 3.47% | 16,200 |
| Sep 29, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 0.47% | 1,000 |
| Sep 26, 2025 | 1.45 | 1.49 | 1.43 | 1.49 | 1.49 | 6.80% | 29,700 |
| Sep 25, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 5.11% | 4,090 |
| Sep 24, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 6.40% | 2,500 |
| Sep 23, 2025 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | -5.30% | 10,100 |