Goldwind Science&Technology Co., Ltd. (FRA:CXGH)
Germany · Delayed Price · Currency is EUR 1.157
+0.092 (8.64%)
Last updated: Jun 26, 2026, 8:54 AM CET
FRA:CXGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 1.06 | 1.10 | 1.06 | 1.07 | 1.07 | -7.23% | 23,300 |
| Jun 24, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | -1.03% | - |
| Jun 23, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | -2.52% | - |
| Jun 22, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | 0.04% | 7,488 |
| Jun 19, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.87% | - |
| Jun 18, 2026 | 1.16 | 1.21 | 1.16 | 1.20 | 1.20 | -0.22% | 345 |
| Jun 17, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.20 | -1.76% | - |
| Jun 16, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.22 | 1.63% | - |
| Jun 15, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.20 | -2.38% | - |
| Jun 12, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.23 | 3.45% | 6,300 |
| Jun 11, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.19 | 0.41% | - |
| Jun 10, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.19 | -3.73% | 9,500 |
| Jun 9, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.23 | -3.04% | 31,207 |
| Jun 8, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.27 | -6.48% | 1,600 |
| Jun 5, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.36 | -1.45% | 27,450 |
| Jun 4, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.38 | -4.73% | 1,300 |
| Jun 3, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.45 | - | 894 |
| Jun 2, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.45 | -1.73% | 20,106 |
| Jun 1, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.47 | 0.74% | 100 |
| May 29, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | -3.86% | 100 |
| May 28, 2026 | 1.53 | 1.56 | 1.52 | 1.56 | 1.52 | 2.98% | 6,680 |
| May 27, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.48 | -2.58% | - |
| May 26, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.52 | -1.15% | - |
| May 25, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.54 | -1.38% | - |
| May 22, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.56 | -0.38% | 10,000 |
| May 21, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.56 | -0.87% | 2,066 |
| May 20, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.58 | -3.01% | - |
| May 19, 2026 | 1.62 | 1.66 | 1.62 | 1.66 | 1.63 | - | 3,988 |
| May 18, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.63 | 1.87% | - |
| May 15, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.60 | -5.23% | 17,500 |
| May 14, 2026 | 1.69 | 1.72 | 1.69 | 1.72 | 1.68 | -9.50% | 1,193 |
| May 13, 2026 | 1.87 | 1.90 | 1.87 | 1.90 | 1.86 | 3.54% | - |
| May 12, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.80 | -1.85% | - |
| May 11, 2026 | 1.85 | 1.87 | 1.84 | 1.87 | 1.83 | -0.08% | 24,200 |
| May 8, 2026 | 1.87 | 1.90 | 1.87 | 1.87 | 1.83 | -2.07% | 429 |
| May 7, 2026 | 1.89 | 1.92 | 1.89 | 1.91 | 1.87 | 3.80% | 15,700 |
| May 6, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.80 | -4.14% | - |
| May 5, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | 1.88 | -2.39% | - |
| May 4, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.93 | 4.63% | 4,000 |
| Apr 30, 2026 | 1.90 | 1.91 | 1.88 | 1.88 | 1.84 | 4.74% | 5,600 |
| Apr 29, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.76 | 3.76% | - |
| Apr 28, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.69 | -4.45% | - |
| Apr 27, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.77 | 5.26% | - |
| Apr 24, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.68 | -1.15% | - |
| Apr 23, 2026 | 1.72 | 1.75 | 1.71 | 1.74 | 1.70 | -0.85% | 300 |
| Apr 22, 2026 | 1.72 | 1.76 | 1.72 | 1.76 | 1.72 | -1.35% | - |
| Apr 21, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.74 | -2.25% | 13,311 |
| Apr 20, 2026 | 1.80 | 1.83 | 1.80 | 1.82 | 1.78 | 8.08% | 39,715 |
| Apr 17, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.65 | 3.98% | 10,000 |
| Apr 16, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.59 | 0.84% | - |