Chifeng Jilong Gold Mining Group Limited (FRA:5630)
Germany · Delayed Price · Currency is EUR 4.540
+0.040 (0.89%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:5630 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | - | -2.22% | - |
| Aug 25, 2026 | 4.40 | 4.50 | 4.38 | 4.50 | 4.50 | -4.26% | - |
| Aug 24, 2026 | 4.76 | 4.80 | 4.58 | 4.70 | 4.70 | -4.08% | 10,000 |
| Aug 21, 2026 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | 11.36% | - |
| Aug 20, 2026 | 4.30 | 4.40 | 4.28 | 4.40 | 4.40 | 3.77% | - |
| Aug 19, 2026 | 4.10 | 4.24 | 4.10 | 4.24 | 4.24 | 1.44% | - |
| Aug 18, 2026 | 4.08 | 4.18 | 4.06 | 4.18 | 4.18 | 0.97% | - |
| Aug 17, 2026 | 4.02 | 4.14 | 4.02 | 4.14 | 4.14 | 2.48% | - |
| Aug 14, 2026 | 3.92 | 4.04 | 3.92 | 4.04 | 4.04 | 1.00% | - |
| Aug 13, 2026 | 3.88 | 4.00 | 3.88 | 4.00 | 4.00 | -4.31% | - |
| Aug 12, 2026 | 4.06 | 4.18 | 4.06 | 4.18 | 4.18 | 3.47% | - |
| Aug 11, 2026 | 3.90 | 4.04 | 3.90 | 4.04 | 4.04 | -6.05% | - |
| Aug 10, 2026 | 4.20 | 4.38 | 4.18 | 4.30 | 4.30 | 4.88% | 205 |
| Aug 7, 2026 | 4.02 | 4.10 | 3.98 | 4.10 | 4.10 | 1.49% | - |
| Aug 6, 2026 | 3.92 | 4.04 | 3.90 | 4.04 | 4.04 | 4.12% | - |
| Aug 5, 2026 | 3.80 | 3.88 | 3.80 | 3.88 | 3.88 | 7.18% | - |
| Aug 4, 2026 | 3.50 | 3.62 | 3.50 | 3.62 | 3.62 | 1.69% | - |
| Aug 3, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Jul 31, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| Jul 30, 2026 | 3.50 | 3.58 | 3.50 | 3.58 | 3.58 | -1.65% | - |
| Jul 29, 2026 | 3.46 | 3.64 | 3.46 | 3.64 | 3.64 | 4.00% | - |
| Jul 28, 2026 | 3.38 | 3.50 | 3.38 | 3.50 | 3.50 | -0.57% | - |
| Jul 27, 2026 | 3.44 | 3.52 | 3.44 | 3.52 | 3.52 | 1.73% | - |
| Jul 24, 2026 | 3.38 | 3.46 | 3.36 | 3.46 | 3.46 | -2.81% | - |
| Jul 23, 2026 | 3.44 | 3.56 | 3.44 | 3.56 | 3.56 | - | - |
| Jul 22, 2026 | 3.44 | 3.56 | 3.44 | 3.56 | 3.56 | 16.34% | - |
| Jul 21, 2026 | 3.00 | 3.06 | 2.98 | 3.06 | 3.06 | 4.79% | - |
| Jul 20, 2026 | 2.82 | 2.92 | 2.82 | 2.92 | 2.92 | 4.29% | - |
| Jul 17, 2026 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | -7.89% | - |
| Jul 16, 2026 | 2.96 | 3.04 | 2.96 | 3.04 | 3.04 | 0.66% | - |
| Jul 15, 2026 | 2.94 | 3.02 | 2.94 | 3.02 | 3.02 | -4.43% | - |
| Jul 14, 2026 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | 3.95% | - |
| Jul 13, 2026 | 2.98 | 3.04 | 2.96 | 3.04 | 3.04 | -2.56% | - |
| Jul 10, 2026 | 3.06 | 3.12 | 3.04 | 3.12 | 3.12 | 2.63% | - |
| Jul 9, 2026 | 2.92 | 3.04 | 2.92 | 3.04 | 3.04 | -1.30% | - |
| Jul 8, 2026 | 2.98 | 3.08 | 2.98 | 3.08 | 3.08 | 2.67% | - |
| Jul 7, 2026 | 2.92 | 3.00 | 2.92 | 3.00 | 3.00 | -5.06% | - |
| Jul 6, 2026 | 3.08 | 3.16 | 3.08 | 3.16 | 3.16 | -5.39% | - |
| Jul 3, 2026 | 3.16 | 3.34 | 3.16 | 3.34 | 3.34 | 19.29% | - |
| Jul 2, 2026 | 2.72 | 2.80 | 2.72 | 2.80 | 2.80 | 10.24% | - |
| Jul 1, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -0.78% | - |
| Jun 30, 2026 | 2.46 | 2.56 | 2.46 | 2.56 | 2.56 | -1.54% | - |
| Jun 29, 2026 | 2.52 | 2.60 | 2.52 | 2.60 | 2.60 | -2.26% | - |
| Jun 26, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 3.91% | 100 |
| Jun 25, 2026 | 2.50 | 2.58 | 2.50 | 2.56 | 2.56 | -6.57% | 1,000 |
| Jun 24, 2026 | 2.66 | 2.74 | 2.66 | 2.74 | 2.74 | -0.72% | - |
| Jun 23, 2026 | 2.68 | 2.76 | 2.68 | 2.76 | 2.76 | -5.48% | - |
| Jun 22, 2026 | 2.84 | 2.92 | 2.84 | 2.92 | 2.92 | -1.35% | - |
| Jun 19, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Jun 18, 2026 | 2.88 | 2.98 | 2.88 | 2.98 | 2.98 | -4.49% | - |