CanSino Biologics Inc. (FRA:CJH)
Germany
· Delayed Price · Currency is EUR 4.160
-0.020 (-0.48%)
Last updated: Dec 5, 2025, 9:59 AM CET
CanSino Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -4.44% | - |
| Dec 1, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.59% | - |
| Nov 27, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | - |
| Nov 26, 2025 | 4.38 | 4.42 | 4.38 | 4.42 | 4.42 | -0.90% | - |
| Nov 24, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 2.76% | - |
| Nov 21, 2025 | 4.32 | 4.38 | 4.32 | 4.34 | 4.34 | -5.65% | - |
| Nov 20, 2025 | 4.59 | 4.62 | 4.59 | 4.60 | 4.60 | -0.43% | - |
| Nov 19, 2025 | 4.59 | 4.62 | 4.59 | 4.62 | 4.62 | -4.94% | - |
| Nov 17, 2025 | 4.82 | 4.86 | 4.82 | 4.86 | 4.86 | -3.76% | - |
| Nov 14, 2025 | 5.02 | 5.05 | 5.02 | 5.05 | 5.05 | 4.34% | - |
| Nov 13, 2025 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | -1.22% | - |
| Nov 11, 2025 | 4.90 | 4.94 | 4.90 | 4.90 | 4.90 | -1.61% | - |
| Nov 10, 2025 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | 3.32% | - |
| Nov 7, 2025 | 4.86 | 4.86 | 4.82 | 4.82 | 4.82 | -2.43% | - |
| Nov 6, 2025 | 4.96 | 4.98 | 4.94 | 4.94 | 4.94 | -0.80% | - |
| Nov 5, 2025 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | -0.40% | 1,562 |
| Nov 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.76% | - |
| Nov 3, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 1.45% | - |
| Oct 31, 2025 | 5.10 | 5.18 | 5.10 | 5.18 | 5.18 | 4.76% | 100 |
| Oct 29, 2025 | 4.72 | 4.94 | 4.72 | 4.94 | 4.94 | 4.22% | - |
| Oct 27, 2025 | 4.80 | 4.80 | 4.74 | 4.74 | 4.74 | 2.16% | - |
| Oct 24, 2025 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | - | - |
| Oct 23, 2025 | 4.64 | 4.66 | 4.64 | 4.64 | 4.64 | -2.52% | - |
| Oct 22, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.65% | - |
| Oct 21, 2025 | 4.88 | 4.88 | 4.84 | 4.84 | 4.84 | -1.98% | - |
| Oct 20, 2025 | 4.90 | 4.94 | 4.88 | 4.94 | 4.94 | 4.18% | 2 |
| Oct 17, 2025 | 4.76 | 4.76 | 4.68 | 4.74 | 4.74 | -5.20% | - |
| Oct 16, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 1.21% | - |
| Oct 15, 2025 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | 1.65% | - |
| Oct 14, 2025 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | -4.71% | - |
| Oct 13, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | -3.77% | - |
| Oct 9, 2025 | 5.38 | 5.40 | 5.30 | 5.30 | 5.30 | -7.02% | - |
| Oct 8, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Oct 7, 2025 | 5.39 | 5.65 | 5.39 | 5.65 | 5.65 | - | - |
| Oct 3, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | - | - |
| Oct 2, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61% | - |
| Oct 1, 2025 | 5.14 | 5.35 | 5.13 | 5.35 | 5.35 | -0.93% | - |
| Sep 30, 2025 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | 1.89% | - |
| Sep 29, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 3.92% | - |
| Sep 26, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -4.67% | - |
| Sep 25, 2025 | 5.45 | 5.45 | 5.30 | 5.35 | 5.35 | 0.94% | 292 |
| Sep 24, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 23, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -5.36% | - |
| Sep 22, 2025 | 5.55 | 5.65 | 5.50 | 5.60 | 5.60 | - | 51 |
| Sep 19, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | -2.61% | - |
| Sep 18, 2025 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 1.77% | 70 |
| Sep 17, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Sep 16, 2025 | 5.80 | 5.90 | 5.75 | 5.75 | 5.75 | -3.36% | 1,699 |
| Sep 15, 2025 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Sep 12, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Sep 11, 2025 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Sep 10, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Sep 9, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 3,335 |
| Sep 8, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 4.42% | - |
| Sep 5, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 7.62% | - |
| Sep 4, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -7.08% | - |
| Sep 3, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 5.71% | - |
| Sep 2, 2025 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -2.82% | 3 |
| Sep 1, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 4.76% | - |
| Aug 27, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -7.08% | - |
| Aug 22, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61% | - |
| Aug 21, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 2.88% | - |
| Aug 20, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | -1.89% | - |
| Aug 19, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | -1.85% | - |
| Aug 18, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Aug 15, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 2.83% | - |
| Aug 14, 2025 | 5.30 | 5.40 | 5.30 | 5.30 | 5.30 | - | 524 |
| Aug 13, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 2.91% | - |
| Aug 12, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -7.21% | - |
| Aug 11, 2025 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 3.74% | - |
| Aug 8, 2025 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | -0.93% | - |
| Aug 7, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -4.42% | 100 |
| Aug 6, 2025 | 5.75 | 5.85 | 5.65 | 5.65 | 5.65 | 8.65% | 500 |
| Aug 5, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 8.33% | - |
| Aug 4, 2025 | 4.86 | 4.86 | 4.80 | 4.80 | 4.80 | 1.27% | - |
| Aug 1, 2025 | 4.88 | 4.88 | 4.74 | 4.74 | 4.74 | -4.05% | - |
| Jul 31, 2025 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | -1.20% | - |
| Jul 30, 2025 | 4.96 | 5.20 | 4.96 | 5.00 | 5.00 | -3.85% | 100 |
| Jul 29, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 1.96% | - |
| Jul 28, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 11.35% | - |
| Jul 25, 2025 | 4.56 | 4.60 | 4.56 | 4.58 | 4.58 | - | - |
| Jul 24, 2025 | 4.58 | 4.60 | 4.58 | 4.58 | 4.58 | 9.05% | - |
| Jul 23, 2025 | 4.20 | 4.22 | 4.20 | 4.20 | 4.20 | 1.94% | - |
| Jul 22, 2025 | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | -3.29% | - |
| Jul 21, 2025 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | -4.91% | - |
| Jul 18, 2025 | 4.38 | 4.48 | 4.34 | 4.48 | 4.48 | 5.66% | 3 |
| Jul 17, 2025 | 4.28 | 4.28 | 4.24 | 4.24 | 4.24 | 2.42% | - |
| Jul 16, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 3.50% | - |
| Jul 14, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | 1.01% | - |
| Jul 11, 2025 | 4.02 | 4.02 | 3.96 | 3.96 | 3.96 | 5.88% | - |
| Jul 9, 2025 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | 0.54% | - |
| Jul 8, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.64% | - |
| Jul 7, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.14% | - |
| Jul 4, 2025 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | 1.08% | - |
| Jul 3, 2025 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | - | - |
| Jul 2, 2025 | 3.66 | 3.72 | 3.66 | 3.70 | 3.70 | - | - |
| Jul 1, 2025 | 3.54 | 3.70 | 3.54 | 3.70 | 3.70 | - | - |
| Jun 30, 2025 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Jun 27, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -0.54% | - |
| Jun 26, 2025 | 3.70 | 3.72 | 3.70 | 3.70 | 3.70 | -4.15% | - |