Xinjiang Xinxin Mining Industry Co., Ltd. (FRA:33X1)
Germany · Delayed Price · Currency is EUR 0.2360
+0.0120 (5.36%)
At close: Dec 19, 2025
FRA:33X1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 5.36% | - |
| Dec 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.67% | - |
| Dec 17, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 17.65% | 495 |
| Dec 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -14.29% | - |
| Dec 15, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | -0.83% | 4,227 |
| Dec 12, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 13.21% | 1,000 |
| Dec 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.85% | - |
| Dec 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -10.00% | - |
| Dec 9, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -5.51% | 70 |
| Dec 8, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 5.83% | 825 |
| Dec 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.44% | - |
| Dec 1, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 14.95% | 90,000 |
| 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 |