China Resources Pharmaceutical Group Limited (FRA:640)
Germany · Delayed Price · Currency is EUR 0.5350
+0.0050 (0.94%)
Last updated: Oct 23, 2025, 10:30 AM CET
FRA:640 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.92% | 1,000 |
| Oct 21, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.97% | 1,000 |
| Oct 20, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 1,000 |
| Oct 17, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -1.90% | 1,000 |
| Oct 16, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 1,000 |
| Oct 15, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.96% | 1,000 |
| Oct 14, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -2.80% | 1,000 |
| Oct 13, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 0.94% | 1,000 |
| Oct 10, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.85% | 1,000 |
| Oct 9, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.89% | 1,000 |
| Oct 8, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.92% | 1,000 |
| Oct 7, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Oct 6, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Oct 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Oct 2, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Oct 1, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | - |
| Sep 30, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Sep 29, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 1,682 |
| Sep 26, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Sep 25, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Sep 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 4.08% | - |
| Sep 23, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -4.85% | 1,000 |
| Sep 22, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.96% | 1,000 |
| Sep 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 467 |
| Sep 18, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 467 |
| Sep 17, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.89% | 467 |
| Sep 16, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 467 |
| Sep 15, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.93% | - |
| Sep 12, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.94% | - |
| Sep 11, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.95% | - |
| Sep 10, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.52 | - | - |
| Sep 9, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.52 | - | - |
| Sep 8, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.52 | - | - |
| Sep 5, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.52 | 1.94% | - |
| Sep 4, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.51 | -1.90% | - |
| Sep 3, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.52 | - | - |
| Sep 2, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.52 | - | - |
| Sep 1, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.52 | - | - |
| Aug 29, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.52 | - | - |
| Aug 28, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.52 | -2.78% | - |
| Aug 27, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | -2.70% | - |
| Aug 26, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.55 | -5.13% | - |
| Aug 25, 2025 | 0.56 | 0.59 | 0.56 | 0.59 | 0.58 | 6.36% | 467 |
| Aug 22, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.54 | -0.90% | - |
| Aug 21, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.55 | - | - |
| Aug 20, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.55 | -1.77% | - |
| Aug 19, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.56 | 1.80% | - |
| Aug 18, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.55 | -0.89% | - |
| Aug 15, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.55 | - | - |
| Aug 14, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.55 | - | - |