Shandong Hi-Speed Holdings Group Limited (FRA:HRI)
Germany · Delayed Price · Currency is EUR 0.1670
-0.0040 (-2.34%)
At close: Nov 28, 2025
FRA:HRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.34% | - |
| Nov 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | - |
| Nov 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.71% | - |
| Nov 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.16% | - |
| Nov 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.81% | - |
| Nov 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.26% | - |
| Nov 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.37% | - |
| Nov 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | - |
| Nov 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 6.63% | - |
| Nov 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -6.74% | - |
| Nov 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.81% | - |
| Nov 13, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.63% | - |
| Nov 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Nov 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.65% | - |
| Nov 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.59% | - |
| Nov 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.73% | - |
| Nov 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.52% | - |
| Nov 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.48% | - |
| Nov 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.94% | - |
| Nov 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.96% | - |
| Oct 31, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.45% | - |
| Oct 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | - |
| Oct 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.94% | - |
| Oct 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.10% | - |
| Oct 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -17.65% | - |
| Oct 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.30% | - |
| Oct 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.55% | - |
| Oct 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -14.60% | - |
| Oct 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.52% | - |
| Oct 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -14.71% | - |
| Oct 16, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 2.41% | 28,985 |
| Oct 15, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -3.49% | - |
| Oct 14, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.27% | - |
| Oct 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.92% | - |
| Oct 10, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -15.76% | - |
| Oct 9, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -16.46% | - |
| Oct 8, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Oct 7, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.53% | - |
| Oct 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.60% | - |
| Oct 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.43% | - |
| Oct 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.86% | - |
| Oct 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.87% | - |
| Sep 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -8.91% | - |
| Sep 29, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 7.45% | 856 |
| Sep 26, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -7.84% | - |
| Sep 25, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -2.86% | - |
| Sep 24, 2025 | 0.53 | 0.57 | 0.53 | 0.53 | 0.53 | -8.70% | 856 |
| Sep 23, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 34.98% | - |
| Sep 22, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -4.48% | - |