Shandong Hi-Speed Holdings Group Limited (FRA:HRI)
Germany · Delayed Price · Currency is EUR 0.0370
-0.0055 (-12.94%)
At close: Jun 26, 2026
FRA:HRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.94% | - |
| Jun 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.61% | - |
| Jun 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -38.67% | - |
| Jun 23, 2026 | 0.05 | 0.08 | 0.05 | 0.08 | 0.08 | 38.89% | 1,100 |
| Jun 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.70% | - |
| Jun 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.13% | - |
| Jun 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.50% | - |
| Jun 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.98% | - |
| Jun 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.38% | - |
| Jun 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.33% | - |
| Jun 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jun 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.20% | - |
| Jun 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.30% | - |
| Jun 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 8, 2026 | 0.07 | 0.09 | 0.07 | 0.07 | 0.07 | -12.00% | 1,215 |
| Jun 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jun 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -13.79% | - |
| Jun 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 20.00% | - |
| Jun 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.61% | - |
| Jun 1, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 4.83% | - |
| May 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.32% | - |
| May 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.92% | - |
| May 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -39.25% | - |
| May 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.60% | - |
| May 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | - |
| May 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.75% | - |
| May 11, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.20% | - |
| May 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.39% | - |
| May 7, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.56% | - |
| May 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.68% | - |
| May 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.80% | - |
| Apr 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 7.76% | - |
| Apr 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.87% | - |
| Apr 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.86% | - |
| Apr 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.45% | - |
| Apr 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.85% | - |
| Apr 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.57% | - |
| Apr 22, 2026 | 0.11 | 0.14 | 0.11 | 0.11 | 0.11 | -3.45% | 1,000 |
| Apr 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | - |
| Apr 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | - |
| Apr 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.46% | - |
| Apr 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.67% | - |
| Apr 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | - |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.15% | - |
| Apr 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.52% | - |
| Apr 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.35% | - |
| Apr 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -9.80% | - |
| Apr 7, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 19.53% | 1,000 |