Goldwind Science&Technology Co., Ltd. (FRA:CXGH)
Germany · Delayed Price · Currency is EUR 1.550
-0.078 (-4.82%)
At close: Mar 27, 2026
FRA:CXGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -4.79% | 10,000 |
| Mar 26, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.05% | - |
| Mar 25, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.65% | - |
| Mar 24, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.31% | - |
| Mar 23, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -7.39% | - |
| Mar 20, 2026 | 1.69 | 1.76 | 1.69 | 1.76 | 1.76 | 2.33% | 1,000 |
| Mar 19, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.37% | - |
| Mar 18, 2026 | 1.83 | 1.83 | 1.78 | 1.78 | 1.78 | 3.79% | 3,978 |
| Mar 17, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -4.83% | 10,000 |
| Mar 16, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -1.15% | 10,000 |
| Mar 13, 2026 | 1.82 | 1.85 | 1.82 | 1.82 | 1.82 | 2.01% | 11,800 |
| Mar 12, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 7.59% | 6,112 |
| Mar 11, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 4.40% | 2,000 |
| Mar 10, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 1,200 |
| Mar 9, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.51% | 10,000 |
| Mar 6, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | 2.26% | 1,025 |
| Mar 5, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 2.52% | 950 |
| Mar 4, 2026 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | 3.00% | 6,800 |
| Mar 3, 2026 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -8.09% | 17,420 |
| Mar 2, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.40% | - |
| Feb 27, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | -0.82% | 1,000 |
| Feb 26, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 7.59% | 10 |
| Feb 25, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 2.33% | - |
| Feb 24, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.34% | - |
| Feb 23, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 5.03% | - |
| 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% | - |