Goldwind Science&Technology Co., Ltd. (FRA:CXGH)
Germany · Delayed Price · Currency is EUR 1.818
+0.063 (3.56%)
Last updated: Jan 9, 2026, 9:43 AM CET
FRA:CXGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.87 | 1.87 | 1.82 | 1.87 | 1.87 | 6.55% | 110,073 |
| Jan 8, 2026 | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | 1.68% | 6,500 |
| Jan 7, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -0.35% | 11,350 |
| Jan 6, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 6.39% | 10,500 |
| Jan 5, 2026 | 1.63 | 1.65 | 1.63 | 1.63 | 1.63 | -5.40% | 12,300 |
| Jan 2, 2026 | 1.73 | 1.75 | 1.72 | 1.72 | 1.72 | 17.72% | 71,860 |
| Dec 30, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -11.23% | - |
| Dec 29, 2025 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 12.81% | 10,323 |
| Dec 23, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.95% | - |
| Dec 22, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 4.49% | 1,500 |
| Dec 19, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.70% | - |
| Dec 18, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.43 | -0.07% | 10,000 |
| Dec 17, 2025 | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | -2.78% | 11,480 |
| Dec 16, 2025 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | -4.09% | 11,000 |
| Dec 15, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 2.67% | 1,000 |
| Dec 12, 2025 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 2.39% | 3,000 |
| Dec 11, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 3.90% | 5,000 |
| Dec 10, 2025 | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | - | - |
| Dec 9, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | -3.29% | - |
| Dec 8, 2025 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 1.96% | 5,000 |
| Dec 5, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 7.44% | - |
| Dec 4, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.33% | - |
| Dec 3, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | -0.95% | 3,000 |
| Dec 2, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 2.33% | 150 |
| Dec 1, 2025 | 1.33 | 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 |