Goldwind Science&Technology Co., Ltd. (FRA:CXGH)
Germany · Delayed Price · Currency is EUR 0.8076
+0.0076 (0.95%)
At close: Oct 23, 2026
FRA:CXGH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.95% | - |
| Oct 22, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -6.35% | - |
| Oct 21, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 2.69% | 5,000 |
| Oct 20, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.17% | - |
| Oct 19, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Oct 16, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.10% | - |
| Oct 15, 2026 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.80% | 5,634 |
| Oct 14, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -7.07% | - |
| Oct 13, 2026 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -2.17% | 1,140 |
| Oct 12, 2026 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | -0.49% | 2,600 |
| Oct 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.98% | - |
| Oct 8, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | -2.85% | 1,080 |
| Oct 7, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -0.16% | 300 |
| Oct 6, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.77% | - |
| Oct 5, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.77% | 4,125 |
| Oct 2, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Oct 1, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Sep 30, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.72% | - |
| Sep 29, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.12% | - |
| Sep 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.14% | 3,069 |
| Sep 25, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | - |
| Sep 24, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | - |
| Sep 23, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | - |
| Sep 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Sep 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Sep 18, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | - |
| Sep 17, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 2.91% | 8,000 |
| Sep 16, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -6.05% | - |
| Sep 15, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 2.56% | 2,000 |
| Sep 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.15% | - |
| Sep 10, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 4,980 |
| Sep 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 8, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 7, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 4, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 3.23% | 1,020 |
| Sep 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.65% | - |
| Sep 2, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | -0.74% | 25 |
| Sep 1, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.46% | - |
| Aug 31, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.14% | - |
| Aug 28, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.20% | - |
| Aug 27, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | -2.19% | 2,000 |
| Aug 26, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 8.47% | 1,300 |
| Aug 25, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | -1.62% | 400 |
| Aug 24, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -2.33% | 11,800 |
| Aug 21, 2026 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | -0.97% | 14,190 |
| Aug 20, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -4.82% | 5,960 |
| Aug 19, 2026 | 1.14 | 1.14 | 1.07 | 1.14 | 1.14 | -3.80% | 18,400 |
| Aug 18, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.82% | - |
| Aug 17, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 7.65% | 2,200 |