Jinhui Shipping and Transportation Limited (FRA:J4O)
Germany · Delayed Price · Currency is EUR 0.4760
-0.0070 (-1.45%)
Last updated: Feb 23, 2026, 8:11 AM CET
FRA:J4O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -6.40% | - |
| Feb 19, 2026 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 8.40% | 5,019 |
| Feb 18, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.83% | - |
| Feb 17, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.63% | - |
| Feb 16, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.06% | - |
| Feb 13, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.46% | - |
| Feb 12, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.84% | - |
| Feb 11, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.64% | - |
| Feb 10, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -7.09% | - |
| Feb 9, 2026 | 0.47 | 0.51 | 0.47 | 0.51 | 0.51 | 9.01% | 1 |
| Feb 6, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Feb 5, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.27% | - |
| Feb 4, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.43% | - |
| Feb 3, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.95% | - |
| Feb 2, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -4.55% | - |
| Jan 30, 2026 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | 0.21% | 13,000 |
| Jan 29, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.84% | - |
| Jan 28, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 5.05% | - |
| Jan 27, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -6.19% | - |
| Jan 26, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -1.42% | 5,004 |
| Jan 23, 2026 | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | 6.96% | 5,000 |
| Jan 22, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.88% | - |
| Jan 21, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44% | - |
| Jan 20, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -8.47% | - |
| Jan 19, 2026 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | 9.49% | 130 |
| Jan 16, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.22% | - |
| Jan 15, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.22% | - |
| Jan 14, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.95% | - |
| Jan 13, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 12, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 9, 2026 | 0.46 | 0.52 | 0.46 | 0.46 | 0.46 | - | 2,000 |
| Jan 8, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -8.33% | - |
| Jan 7, 2026 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | 7.69% | 1,000 |
| Jan 6, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.86% | - |
| Jan 5, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.52% | - |
| Jan 2, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 4.85% | - |
| Dec 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.94% | - |
| Dec 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.43% | - |
| Dec 23, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.22% | - |
| Dec 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.22% | - |
| Dec 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.88% | - |
| Dec 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.31% | - |
| Dec 17, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 16, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.29% | - |
| Dec 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.43% | - |
| Dec 12, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.22% | - |
| Dec 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.64% | - |
| Dec 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.47% | - |
| Dec 9, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.50% | - |
| Dec 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.64% | - |