Xinjiang Xinxin Mining Industry Co., Ltd. (FRA:33X1)
Germany · Delayed Price · Currency is EUR 0.2460
+0.0120 (5.13%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:33X1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | - | -1.68% | - |
| Apr 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.65% | - |
| Apr 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | - |
| Apr 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.84% | - |
| Apr 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.65% | - |
| Apr 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 9.01% | - |
| Apr 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.77% | - |
| Apr 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.74% | - |
| Apr 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.86% | - |
| Apr 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.50% | - |
| Apr 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.83% | - |
| Apr 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.03% | - |
| Apr 1, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 6.42% | - |
| Mar 31, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.39% | - |
| Mar 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 8.57% | - |
| Mar 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.96% | - |
| Mar 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.81% | - |
| Mar 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.94% | - |
| Mar 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.55% | - |
| Mar 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.19% | - |
| Mar 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.87% | - |
| Mar 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.14% | - |
| Mar 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | - |
| Mar 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.74% | - |
| Mar 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.54% | - |
| Mar 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.28% | - |
| Mar 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.94% | - |
| Mar 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -9.93% | - |
| Mar 10, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 15.57% | 4,438 |
| Mar 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.94% | - |
| Mar 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.79% | - |
| Mar 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.65% | - |
| Mar 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.14% | - |
| Mar 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -13.58% | - |
| Mar 2, 2026 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 11.72% | 878 |
| Feb 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 4.32% | - |
| Feb 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.11% | - |
| Feb 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 4.41% | - |
| Feb 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -8.11% | - |
| Feb 23, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 13.85% | 1,486 |
| Feb 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.52% | - |
| Feb 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.76% | - |
| Feb 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.34% | - |
| Feb 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -15.23% | - |
| Feb 12, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 13.53% | 345 |
| Feb 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.91% | - |