China National Building Material Company Limited (FRA:D1Y)
0.5596
-0.0062 (-1.10%)
At close: Sep 26, 2025
FRA:D1Y Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 29, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.68% | 1,500 |
Sep 26, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.10% | 1,500 |
Sep 25, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.43% | 1,500 |
Sep 24, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.26% | 1,500 |
Sep 23, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -2.39% | 1,500 |
Sep 22, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.04% | 1,500 |
Sep 19, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 3.26% | 1,500 |
Sep 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.57% | 1,500 |
Sep 17, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.81% | 1,500 |
Sep 16, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -11.02% | 1,500 |
Sep 15, 2025 | 0.58 | 0.64 | 0.58 | 0.64 | 0.64 | 7.99% | 1,500 |
Sep 12, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 3.56% | 20,000 |
Sep 11, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.94% | 20,000 |
Sep 10, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.50% | 20,000 |
Sep 9, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 3.93% | 20,000 |
Sep 8, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.64% | 95 |
Sep 5, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 2.25% | 95 |
Sep 4, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -8.94% | 95 |
Sep 3, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | 5.62% | 95 |
Sep 2, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.63% | 608 |
Sep 1, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -7.43% | 608 |
Aug 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 6.90% | 608 |
Aug 28, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.13% | 608 |
Aug 27, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.07% | 608 |
Aug 26, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.42% | 608 |
Aug 25, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.92% | 608 |
Aug 22, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.95% | 608 |
Aug 21, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -2.10% | 608 |
Aug 20, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.10% | 608 |
Aug 19, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.01% | 608 |
Aug 18, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 10.02% | 608 |
Aug 15, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 3.40% | 608 |
Aug 14, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.48% | 608 |
Aug 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.40% | 608 |
Aug 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -6.15% | 608 |
Aug 11, 2025 | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | -1.69% | 608 |
Aug 8, 2025 | 0.49 | 0.53 | 0.49 | 0.53 | 0.53 | 10.31% | 10,000 |
Aug 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.56% | 5,000 |
Aug 6, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.41% | 5,000 |
Aug 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.47% | 5,000 |
Aug 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -3.73% | 5,000 |
Aug 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -2.86% | 5,000 |
Jul 31, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.89% | 5,000 |
Jul 30, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.11% | 1,010 |
Jul 29, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.09% | 1,010 |
Jul 28, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51% | 1,010 |
Jul 25, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.04% | 1,010 |
Jul 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.08% | 1,010 |
Jul 23, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.24% | 1,010 |
Jul 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 3.07% | 1,010 |