Goldwind Science&Technology Co., Ltd. (FRA:CXGH)
Germany · Delayed Price · Currency is EUR 1.067
+0.047 (4.61%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:CXGH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |