Goldwind Science&Technology Co., Ltd. (FRA:CXGH)
Germany · Delayed Price · Currency is EUR 1.121
+0.088 (8.47%)
Last updated: Aug 26, 2026, 9:44 AM CET
FRA:CXGH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | - | 8.52% | 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 |
| Aug 14, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.95% | 4,508 |
| Aug 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.63% | 4,000 |
| Aug 12, 2026 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | 4.90% | 14,500 |
| Aug 11, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | -3.91% | 3,300 |
| Aug 10, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -7.47% | - |
| Aug 7, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 5.93% | 850 |
| Aug 6, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 2.45% | 3,000 |
| Aug 5, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 4.73% | 700 |
| Aug 4, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.57% | - |
| Aug 3, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 5.37% | 1,500 |
| Jul 31, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 3.75% | - |
| Jul 30, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.71% | - |
| Jul 29, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Jul 28, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | -3.14% | - |
| Jul 27, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | -0.22% | - |
| Jul 24, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.10% | 1,800 |
| Jul 23, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 6.68% | 25 |
| Jul 22, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.28% | - |
| Jul 21, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 4.61% | - |
| Jul 20, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | - |
| Jul 17, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | -3.84% | 4,000 |
| Jul 16, 2026 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | 2.22% | 13,000 |
| Jul 15, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.19% | - |
| Jul 14, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | -3.64% | 8,000 |
| Jul 13, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | -7.56% | 28,903 |
| Jul 10, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 7.50% | 1,000 |
| Jul 9, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.89% | - |
| Jul 8, 2026 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | -1.55% | - |
| Jul 7, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | -5.85% | - |
| Jul 6, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | -1.40% | 2,499 |
| Jul 3, 2026 | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | 10.59% | 2,000 |
| Jul 2, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | -4.00% | - |
| Jul 1, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 0.13% | - |
| Jun 30, 2026 | 1.15 | 1.23 | 1.15 | 1.17 | 1.17 | 9.93% | 26,200 |
| Jun 29, 2026 | 1.08 | 1.11 | 1.07 | 1.07 | 1.07 | -7.74% | 30,000 |
| Jun 26, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 8.64% | 4,000 |
| 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 |