Shandong Hi-Speed Holdings Group Limited (FRA:HRI)
Germany · Delayed Price · Currency is EUR 0.1390
-0.0010 (-0.71%)
At close: Mar 27, 2026
FRA:HRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | - |
| Mar 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.10% | - |
| Mar 25, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -8.33% | - |
| Mar 24, 2026 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 13.87% | 58 |
| Mar 23, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -1.44% | - |
| Mar 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.96% | - |
| Mar 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -10.00% | - |
| Mar 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -14.77% | - |
| Mar 17, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 12.10% | 1,000 |
| Mar 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.61% | - |
| Mar 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | - |
| Mar 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.28% | - |
| Mar 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.70% | - |
| Mar 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.76% | - |
| Mar 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.23% | - |
| Mar 6, 2026 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | -4.38% | 2,000 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | - |
| Mar 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 8.05% | - |
| Mar 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -8.59% | - |
| Mar 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.23% | - |
| Feb 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.83% | - |
| Feb 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.94% | - |
| Feb 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -7.49% | - |
| Feb 24, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 11.31% | 2,000 |
| Feb 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.20% | - |
| Feb 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.05% | - |
| Feb 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -20.64% | - |
| Feb 18, 2026 | 0.17 | 0.22 | 0.17 | 0.22 | 0.22 | 27.49% | 2,086 |
| Feb 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Feb 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | - |
| Feb 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.66% | - |
| Feb 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.20% | - |
| Feb 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.35% | - |
| Feb 10, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 24.31% | 1,080 |
| Feb 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.70% | - |
| Feb 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -9.49% | 2,095 |
| Feb 5, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 12.86% | 2,095 |
| Feb 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.76% | - |
| Feb 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5.00% | - |
| Feb 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.11% | - |
| Jan 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.35% | - |
| Jan 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.13% | - |
| Jan 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.30% | - |
| Jan 27, 2026 | 0.17 | 0.20 | 0.15 | 0.15 | 0.15 | -16.76% | 5,734 |
| Jan 26, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 12.80% | 538 |
| Jan 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.20% | - |
| Jan 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.61% | - |
| Jan 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -7.30% | - |
| Jan 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.30% | - |
| Jan 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.69% | - |