China Resources Medical Holdings Company Limited (FRA:1PH)
Germany · Delayed Price · Currency is EUR 0.3580
0.00 (0.00%)
At close: Nov 28, 2025
FRA:1PH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.12% | - |
| Nov 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Nov 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Nov 26, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Nov 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.56% | - |
| Nov 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Nov 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.20% | - |
| Nov 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.55% | - |
| Nov 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Nov 18, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -7.65% | - |
| Nov 17, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 5.95% | 400 |
| Nov 14, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.60% | - |
| Nov 13, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.08% | - |
| Nov 12, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.13% | - |
| Nov 11, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 3.78% | 411 |
| Nov 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.21% | - |
| Nov 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.55% | - |
| Nov 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.55% | - |
| Nov 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -6.70% | - |
| Nov 4, 2025 | 0.36 | 0.39 | 0.36 | 0.39 | 0.39 | 4.86% | 1,000 |
| Nov 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.54% | - |
| Oct 31, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Oct 30, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.53% | - |
| Oct 29, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Oct 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.61% | - |
| Oct 27, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.65% | 1,000 |
| Oct 24, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.61% | - |
| Oct 23, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.06% | - |
| Oct 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.53% | - |
| Oct 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.60% | - |
| Oct 20, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 3.78% | 400 |
| Oct 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.60% | - |
| Oct 16, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.59% | - |
| Oct 15, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 4.32% | 400 |
| Oct 14, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -7.50% | - |
| Oct 13, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 4.71% | 390 |
| Oct 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.06% | - |
| Oct 9, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.53% | - |
| Oct 8, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.53% | - |
| Oct 7, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.61% | - |
| Oct 6, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 4.30% | 500 |
| Oct 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.53% | - |
| Oct 2, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.06% | - |
| Oct 1, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.07% | - |
| Sep 30, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Sep 29, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.54% | - |
| Sep 26, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.54% | - |
| Sep 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.07% | - |
| Sep 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.54% | - |
| Sep 23, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.13% | - |