Jinhui Shipping and Transportation Limited (FRA:J4O)
Germany · Delayed Price · Currency is EUR 0.4800
-0.0180 (-3.61%)
At close: Dec 1, 2025
FRA:J4O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -3.61% | - |
| Nov 28, 2025 | 0.50 | 0.52 | 0.50 | 0.50 | 0.50 | 0.40% | 40,600 |
| Nov 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 7.13% | - |
| Nov 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.87% | - |
| Nov 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.86% | - |
| Nov 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.31% | - |
| Nov 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -3.79% | - |
| Nov 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.85% | - |
| Nov 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.73% | - |
| Nov 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -5.89% | - |
| Nov 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Nov 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Nov 13, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Nov 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Nov 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Nov 10, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.99% | - |
| Nov 7, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 6.81% | 2,000 |
| Nov 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.67% | - |
| Nov 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -4.40% | - |
| Nov 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -3.10% | - |
| Nov 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -3.37% | 4,000 |
| Oct 31, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.91% | 12,900 |
| Oct 30, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 2.34% | 7,600 |
| Oct 29, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 9.17% | 5,000 |
| Oct 28, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.86% | - |
| Oct 27, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.43% | - |
| Oct 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.73% | - |
| Oct 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.86% | - |
| Oct 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.62% | - |
| Oct 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.47% | - |
| Oct 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.25% | - |
| Oct 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -3.22% | - |
| Oct 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.60% | - |
| Oct 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.40% | - |
| Oct 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.40% | - |
| Oct 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.46% | - |
| Oct 10, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.61% | - |
| Oct 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -6.77% | - |
| Oct 8, 2025 | 0.49 | 0.53 | 0.49 | 0.53 | 0.53 | 4.72% | 30 |
| Oct 7, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.42% | 1,050 |
| Oct 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.60% | - |
| Oct 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.77% | - |
| Oct 2, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.80% | - |
| Oct 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.99% | - |
| Sep 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -2.70% | - |
| Sep 29, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | -4.43% | 1,000 |
| Sep 26, 2025 | 0.50 | 0.54 | 0.50 | 0.54 | 0.54 | 8.62% | 350 |
| Sep 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -2.16% | - |
| Sep 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.59% | - |
| Sep 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.79% | - |