China Resources Medical Holdings Company Limited (FRA:1PH)
Germany · Delayed Price · Currency is EUR 0.4880
0.00 (0.00%)
At close: Aug 1, 2025, 10:00 PM CET
FRA:1PH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | 3,000 |
| Jul 31, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -1.61% | - |
| Jul 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 4.64% | - |
| Jul 29, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | 1.72% | 3,000 |
| Jul 28, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | 3,000 |
| Jul 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | 0.87% | 3,000 |
| Jul 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | 4.05% | - |
| Jul 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -0.89% | 3,000 |
| Jul 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2.28% | - |
| Jul 21, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -0.90% | 3,000 |
| Jul 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | 3,000 |
| Jul 17, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | 0.45% | 3,000 |
| Jul 16, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | 3,000 |
| Jul 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -1.79% | 3,000 |
| Jul 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -0.88% | 3,000 |
| Jul 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 3.20% | 3,000 |
| Jul 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -0.90% | 3,000 |
| Jul 9, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | 0.45% | - |
| Jul 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | 0.46% | 3,000 |
| Jul 7, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -0.90% | 3,000 |
| Jul 4, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -0.90% | 3,000 |
| Jul 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 0.90% | - |
| Jul 2, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | 1.38% | - |
| Jul 1, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
| Jun 30, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | 0.93% | - |
| Jun 27, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | 0.47% | 3,000 |
| Jun 26, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | -0.92% | - |
| Jun 25, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | 0.93% | 3,000 |
| Jun 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | 0.47% | - |
| Jun 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | 0.94% | - |
| Jun 20, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | -0.47% | 3,000 |
| Jun 19, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | -3.62% | 3,000 |
| Jun 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -1.34% | 3,000 |
| Jun 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | 3,000 |
| Jun 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 1.36% | - |
| Jun 13, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -0.90% | - |
| Jun 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 0.45% | - |
| Jun 11, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -0.45% | 3,000 |
| Jun 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -0.45% | 3,000 |
| Jun 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2.28% | - |
| Jun 6, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -1.35% | 3,000 |
| Jun 5, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -0.45% | 3,000 |
| Jun 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -0.45% | 3,000 |
| Jun 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2.28% | 3,000 |
| Jun 2, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -3.95% | 3,000 |
| May 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1.33% | 3,000 |
| May 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 1.35% | 3,000 |
| May 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | 0.45% | - |
| May 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | 2.31% | - |
| May 26, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | -0.46% | 3,000 |