Yixin Group Limited (FRA:1YX)
Germany · Delayed Price · Currency is EUR 0.2700
0.00 (0.00%)
At close: Aug 1, 2025, 10:00 PM CET
Yixin Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 1,000 |
| Jul 31, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -3.57% | - |
| Jul 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -2.10% | 1,000 |
| Jul 29, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | - | - |
| Jul 28, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | - | - | 1,000 |
| Jul 25, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | 0.70% | 1,000 |
| Jul 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2.90% | - |
| Jul 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 1,000 |
| Jul 22, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | - | -2.13% | 1,000 |
| Jul 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -0.70% | 359 |
| Jul 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2.16% | 359 |
| Jul 17, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 0.72% | 359 |
| Jul 16, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 2.22% | 359 |
| Jul 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1.50% | - |
| Jul 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1.53% | 359 |
| Jul 11, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | 3.15% | 359 |
| Jul 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -1.55% | 359 |
| Jul 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -1.53% | - |
| Jul 8, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 9.17% | 359 |
| Jul 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2.56% | 359 |
| Jul 4, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | - | 359 |
| Jul 3, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -4.10% | - |
| Jul 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1.67% | - |
| Jul 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -0.83% | - |
| Jun 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2.54% | - |
| Jun 27, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 1.72% | 359 |
| Jun 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -5.69% | - |
| Jun 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2.50% | - |
| Jun 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5.26% | - |
| Jun 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2.70% | 359 |
| Jun 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1.83% | 359 |
| Jun 19, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | - | -6.03% | 359 |
| Jun 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -2.52% | - |
| Jun 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -6.30% | 3,193 |
| Jun 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -0.78% | - |
| Jun 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 3,193 |
| Jun 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 12.28% | - |
| Jun 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1.79% | - |
| Jun 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 6.67% | - |
| Jun 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5.00% | - |
| Jun 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -0.99% | 3,193 |
| Jun 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1.00% | 3,193 |
| Jun 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -1.96% | - |
| Jun 3, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | 2.00% | 3,193 |
| Jun 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -4.76% | 3,193 |
| May 30, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 3.96% | 3,193 |
| May 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.02% | 3,193 |
| May 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.94% | - |
| May 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -1.92% | - |
| May 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -1.89% | 3,193 |