Xinjiang Xinxin Mining Industry Co., Ltd. (FRA:33X1)
Germany · Delayed Price · Currency is EUR 0.2140
0.00 (0.00%)
At close: Nov 28, 2025
FRA:33X1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Nov 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.90% | - |
| Nov 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -11.02% | - |
| Nov 25, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 10.28% | 3,054 |
| Nov 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.88% | - |
| Nov 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.77% | - |
| Nov 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Nov 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.72% | - |
| Nov 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -14.71% | - |
| Nov 17, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 10.57% | 47,034 |
| Nov 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.65% | - |
| Nov 13, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 7.50% | 1,000 |
| Nov 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.23% | - |
| Nov 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.79% | - |
| Nov 10, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 4.51% | 4,278 |
| Nov 7, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 6.40% | 10,000 |
| Nov 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -6.02% | - |
| Nov 5, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 9.92% | 407 |
| Nov 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -9.70% | - |
| Nov 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.90% | - |
| Oct 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -11.54% | - |
| Oct 30, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 10.64% | 10,000 |
| Oct 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | - |
| Oct 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.11% | - |
| Oct 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.04% | 1,000 |
| Oct 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.96% | - |
| Oct 23, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -4.26% | 633 |
| Oct 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.62% | - |
| Oct 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | - |
| Oct 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,000 |
| Oct 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.60% | 1,000 |
| Oct 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.99% | - |
| Oct 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 4.14% | - |
| Oct 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -12.65% | - |
| Oct 13, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 6.41% | 400 |
| Oct 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -17.46% | - |
| Oct 9, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.56% | - |
| Oct 8, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 17.79% | - |
| Oct 7, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.61% | - |
| Oct 6, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 12.33% | - |
| Oct 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -9.32% | - |
| Oct 2, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 33.06% | 2,000 |
| Oct 1, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -6.92% | 3,000 |
| Sep 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 5.69% | 21,500 |
| Sep 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.15% | - |
| Sep 26, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 33.68% | 200 |
| Sep 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.06% | - |
| Sep 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -12.96% | - |
| Sep 23, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 18.68% | 3,000 |
| Sep 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -9.00% | - |