China Sanjiang Fine Chemicals Company Limited (FRA:8C9)
Germany · Delayed Price · Currency is EUR 0.2940
-0.0080 (-2.65%)
At close: Nov 28, 2025
FRA:8C9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.65% | - |
| Nov 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 4.14% | - |
| Nov 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | - |
| Nov 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.69% | - |
| Nov 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.40% | - |
| Nov 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -6.54% | - |
| Nov 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.77% | - |
| Nov 19, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 8.16% | - |
| Nov 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -6.37% | - |
| Nov 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.26% | - |
| Nov 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.85% | - |
| Nov 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Nov 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.61% | - |
| Nov 11, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 10.14% | - |
| Nov 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 10.45% | - |
| Nov 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Nov 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.75% | - |
| Nov 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.76% | - |
| Nov 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.49% | - |
| Nov 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | - |
| Oct 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | - |
| Oct 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.45% | - |
| Oct 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.82% | - |
| Oct 28, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.19% | 400 |
| Oct 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.05% | - |
| Oct 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.34% | - |
| Oct 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.48% | - |
| Oct 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | - |
| Oct 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | - |
| Oct 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Oct 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.86% | - |
| Oct 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | - |
| Oct 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.44% | - |
| Oct 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.79% | - |
| Oct 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.35% | - |
| Oct 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -7.50% | - |
| Oct 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.03% | - |
| Oct 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.23% | - |
| Oct 7, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.81% | - |
| Oct 6, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.19% | - |
| Oct 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.18% | - |
| Oct 2, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 7.59% | - |
| Oct 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 2.60% | - |
| Sep 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.65% | - |
| Sep 29, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 12.32% | 14,310 |
| Sep 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.82% | - |
| Sep 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 20.34% | - |
| Sep 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.61% | - |
| Sep 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.86% | - |