Yixin Group Limited (FRA:1YX)
Germany · Delayed Price · Currency is EUR 0.2960
+0.0060 (2.07%)
Last updated: Sep 29, 2025, 8:05 AM CET
Yixin Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.07% | 100 |
| Sep 26, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.97% | 100 |
| Sep 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.58% | 100 |
| Sep 24, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -0.64% | 100 |
| Sep 23, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.65% | 500 |
| Sep 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 9.15% | 500 |
| Sep 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.07% | 500 |
| Sep 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.36% | 500 |
| Sep 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.80% | 500 |
| Sep 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -5.30% | 500 |
| Sep 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 500 |
| Sep 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.21% | 500 |
| Sep 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.30% | 500 |
| Sep 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.65% | 500 |
| Sep 9, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.65% | 500 |
| Sep 8, 2025 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | -1.28% | 500 |
| Sep 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 4.00% | 2,682 |
| Sep 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | 2,682 |
| Sep 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.23% | 2,682 |
| Sep 2, 2025 | 0.33 | 0.35 | 0.32 | 0.32 | 0.32 | -10.50% | 2,682 |
| Sep 1, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 0.56% | 2,080 |
| Aug 29, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | 8.43% | 2,090 |
| Aug 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.78% | 1,000 |
| Aug 27, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.68% | 1,000 |
| Aug 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.88% | 1,000 |
| Aug 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1,000 |
| Aug 22, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.03% | 1,000 |
| Aug 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 6.45% | 1,000 |
| Aug 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 4.03% | 1,000 |
| Aug 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.36% | 1,000 |
| Aug 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 12.21% | 1,000 |
| Aug 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.24% | 1,000 |
| Aug 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.88% | 1,000 |
| Aug 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.77% | 1,000 |
| Aug 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.41% | 1,000 |
| Aug 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,000 |
| Aug 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.86% | 1,000 |
| Aug 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.45% | 1,000 |
| Aug 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.47% | 1,000 |
| Aug 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.49% | 1,000 |
| Aug 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | 1,000 |
| Aug 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,000 |
| Jul 31, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 1,000 |
| Jul 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.10% | 1,000 |
| Jul 29, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,000 |
| Jul 28, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,000 |
| Jul 25, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 0.70% | 1,000 |
| Jul 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.90% | 1,000 |
| Jul 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,000 |
| Jul 22, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -2.13% | 1,000 |