Chifeng Jilong Gold Mining Group Limited (FRA:5630)
Germany · Delayed Price · Currency is EUR 3.520
+0.060 (1.73%)
At close: Oct 23, 2026
FRA:5630 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.42 | 3.52 | 3.42 | 3.52 | 3.52 | 1.73% | - |
| Oct 22, 2026 | 3.36 | 3.46 | 3.36 | 3.46 | 3.46 | -5.98% | - |
| Oct 21, 2026 | 3.58 | 3.68 | 3.58 | 3.68 | 3.68 | -2.65% | - |
| Oct 20, 2026 | 3.72 | 3.78 | 3.70 | 3.78 | 3.78 | -2.07% | - |
| Oct 19, 2026 | 3.90 | 3.90 | 3.86 | 3.86 | 3.86 | -1.53% | - |
| Oct 16, 2026 | 3.82 | 3.92 | 3.82 | 3.92 | 3.92 | 3.16% | - |
| Oct 15, 2026 | 3.66 | 3.80 | 3.66 | 3.80 | 3.80 | -2.56% | - |
| Oct 14, 2026 | 3.74 | 3.90 | 3.74 | 3.90 | 3.90 | -1.02% | - |
| Oct 13, 2026 | 3.82 | 3.94 | 3.82 | 3.94 | 3.94 | 0.51% | - |
| Oct 12, 2026 | 3.80 | 3.92 | 3.78 | 3.92 | 3.92 | -3.92% | - |
| Oct 9, 2026 | 3.94 | 4.08 | 3.94 | 4.08 | 4.08 | 7.37% | - |
| Oct 8, 2026 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | -3.06% | - |
| Oct 7, 2026 | 3.78 | 3.92 | 3.78 | 3.92 | 3.92 | 0.51% | - |
| Oct 6, 2026 | 3.82 | 3.90 | 3.80 | 3.90 | 3.90 | -1.02% | - |
| Oct 5, 2026 | 3.84 | 3.94 | 3.84 | 3.94 | 3.94 | -0.51% | - |
| Oct 2, 2026 | 3.82 | 3.96 | 3.82 | 3.96 | 3.96 | -1.49% | - |
| Oct 1, 2026 | 3.94 | 4.02 | 3.94 | 4.02 | 4.02 | -0.50% | - |
| Sep 30, 2026 | 3.90 | 4.04 | 3.90 | 4.04 | 4.04 | 4.66% | - |
| Sep 29, 2026 | 3.72 | 3.86 | 3.72 | 3.86 | 3.86 | 2.66% | - |
| Sep 28, 2026 | 3.66 | 3.76 | 3.66 | 3.76 | 3.76 | -5.05% | - |
| Sep 25, 2026 | 3.84 | 3.96 | 3.84 | 3.96 | 3.96 | -1.00% | - |
| Sep 24, 2026 | 3.84 | 4.00 | 3.84 | 4.00 | 4.00 | -2.91% | - |
| Sep 23, 2026 | 4.00 | 4.12 | 4.00 | 4.12 | 4.12 | 0.49% | - |
| Sep 22, 2026 | 4.00 | 4.10 | 3.98 | 4.10 | 4.10 | -1.91% | - |
| Sep 21, 2026 | 4.08 | 4.18 | 4.08 | 4.18 | 4.18 | -1.42% | - |
| Sep 18, 2026 | 4.08 | 4.24 | 4.08 | 4.24 | 4.24 | 2.91% | - |
| Sep 17, 2026 | 3.98 | 4.12 | 3.98 | 4.12 | 4.12 | -4.19% | - |
| Sep 16, 2026 | 4.16 | 4.30 | 4.16 | 4.30 | 4.30 | 7.50% | - |
| Sep 15, 2026 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | -4.76% | - |
| Sep 14, 2026 | 4.12 | 4.20 | 4.08 | 4.20 | 4.20 | -1.41% | - |
| Sep 11, 2026 | 4.16 | 4.26 | 4.14 | 4.26 | 4.26 | -0.47% | - |
| Sep 10, 2026 | 4.14 | 4.28 | 4.14 | 4.28 | 4.28 | -0.93% | - |
| Sep 9, 2026 | 4.22 | 4.32 | 4.18 | 4.32 | 4.32 | -1.82% | - |
| Sep 8, 2026 | 4.28 | 4.40 | 4.26 | 4.40 | 4.40 | -1.35% | - |
| Sep 7, 2026 | 4.34 | 4.46 | 4.32 | 4.46 | 4.46 | -3.04% | - |
| Sep 4, 2026 | 4.42 | 4.60 | 4.42 | 4.60 | 4.60 | -0.86% | - |
| Sep 3, 2026 | 4.52 | 4.64 | 4.50 | 4.64 | 4.64 | 4.98% | - |
| Sep 2, 2026 | 4.30 | 4.42 | 4.28 | 4.42 | 4.42 | 1.84% | - |
| Sep 1, 2026 | 4.24 | 4.34 | 4.20 | 4.34 | 4.34 | -3.56% | - |
| Aug 31, 2026 | 4.36 | 4.50 | 4.36 | 4.50 | 4.50 | -5.46% | 101 |
| Aug 28, 2026 | 4.56 | 4.76 | 4.56 | 4.76 | 4.76 | 3.93% | - |
| Aug 27, 2026 | 4.46 | 4.58 | 4.46 | 4.58 | 4.58 | 0.88% | - |
| Aug 26, 2026 | 4.40 | 4.54 | 4.40 | 4.54 | 4.54 | 0.89% | - |
| 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% | - |