Goldwind Science&Technology Co., Ltd. (FRA:CXGH)
Germany · Delayed Price · Currency is EUR 1.490
+0.014 (0.98%)
At close: Feb 20, 2026
FRA:CXGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.95% | - |
| Feb 19, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.27% | 1,130 |
| Feb 18, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | -0.80% | - |
| Feb 17, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 2.54% | 25 |
| Feb 16, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.95% | - |
| Feb 13, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.96% | 1,000 |
| Feb 12, 2026 | 1.48 | 1.48 | 1.45 | 1.46 | 1.45 | 1.25% | 3,460 |
| Feb 11, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.17% | - |
| Feb 10, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -4.97% | 500 |
| Feb 9, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 4.15% | 2,000 |
| Feb 6, 2026 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | 2.73% | 7,000 |
| Feb 5, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -3.38% | 800 |
| Feb 4, 2026 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -6.33% | 13,151 |
| Feb 3, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 5.05% | - |
| Feb 2, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | -3.65% | 2,500 |
| Jan 30, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -3.10% | 13,700 |
| Jan 29, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | -5.01% | 3,000 |
| Jan 28, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 0.36% | 2,450 |
| Jan 27, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -2.42% | 10,005 |
| Jan 26, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | -5.36% | 1,000 |
| Jan 23, 2026 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | 9.58% | 115,041 |
| Jan 22, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 5.70% | 500 |
| Jan 21, 2026 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | -0.06% | 5,800 |
| Jan 20, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -3.01% | 5,000 |
| Jan 19, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.24% | - |
| Jan 16, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 3.80% | 1,600 |
| Jan 15, 2026 | 1.52 | 1.58 | 1.52 | 1.55 | 1.55 | -5.43% | 40,700 |
| Jan 14, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -3.87% | - |
| Jan 13, 2026 | 1.70 | 1.75 | 1.70 | 1.71 | 1.71 | -10.77% | 27,600 |
| Jan 12, 2026 | 1.94 | 1.95 | 1.91 | 1.91 | 1.91 | 2.25% | 7,000 |
| 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 |