China Gold International Resources Corp. Ltd. (FRA:JI3)
Germany · Delayed Price · Currency is EUR 24.20
-1.40 (-5.47%)
At close: Jan 28, 2026
FRA:JI3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 21.40 | 21.80 | 21.00 | 21.80 | 21.80 | -19.85% | 330 |
| Jan 29, 2026 | 24.40 | 27.20 | 24.40 | 27.20 | 27.20 | 12.40% | 980 |
| Jan 28, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -5.47% | - |
| Jan 27, 2026 | 24.00 | 25.60 | 24.00 | 25.60 | 25.60 | -1.54% | 288 |
| Jan 26, 2026 | 26.00 | 26.60 | 26.00 | 26.00 | 26.00 | 8.33% | 139 |
| Jan 23, 2026 | 23.00 | 24.20 | 23.00 | 24.00 | 24.00 | 5.26% | 279 |
| Jan 22, 2026 | 22.00 | 22.80 | 22.00 | 22.80 | 22.80 | 4.59% | 1,250 |
| Jan 21, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Jan 20, 2026 | 20.80 | 22.00 | 20.80 | 22.00 | 22.00 | 3.77% | 100 |
| Jan 19, 2026 | 21.00 | 21.40 | 21.00 | 21.20 | 21.20 | 4.95% | 170 |
| Jan 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Jan 15, 2026 | 19.90 | 20.40 | 19.90 | 20.40 | 20.40 | 2.51% | 100 |
| Jan 14, 2026 | 19.70 | 21.00 | 19.70 | 19.90 | 19.90 | 5.29% | 330 |
| Jan 13, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Jan 12, 2026 | 18.10 | 18.80 | 18.10 | 18.80 | 18.80 | 9.94% | 500 |
| Jan 9, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Jan 8, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.03% | - |
| Jan 7, 2026 | 17.30 | 17.90 | 17.30 | 17.90 | 17.90 | 2.87% | 500 |
| Jan 6, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.25% | - |
| Jan 5, 2026 | 17.30 | 18.20 | 17.30 | 17.80 | 17.80 | -1.66% | 545 |
| Jan 2, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 4.62% | 500 |
| Dec 30, 2025 | 16.30 | 17.30 | 16.30 | 17.30 | 17.30 | 1.17% | 30 |
| Dec 29, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -3.39% | - |
| Dec 23, 2025 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | 4.12% | 100 |
| Dec 22, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.30% | - |
| Dec 19, 2025 | 16.30 | 17.40 | 16.30 | 17.40 | 17.40 | 6.10% | 1 |
| Dec 18, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Dec 17, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.37% | - |
| Dec 16, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | -3.98% | 600 |
| Dec 15, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -4.35% | - |
| Dec 12, 2025 | 17.30 | 18.40 | 17.30 | 18.40 | 18.40 | 2.22% | 100 |
| Dec 11, 2025 | 17.20 | 18.00 | 17.20 | 18.00 | 18.00 | -0.55% | 500 |
| Dec 10, 2025 | 17.60 | 18.10 | 17.60 | 18.10 | 18.10 | 1.12% | 100 |
| Dec 9, 2025 | 17.70 | 17.90 | 17.70 | 17.90 | 17.90 | -2.72% | 160 |
| Dec 8, 2025 | 17.60 | 18.40 | 17.60 | 18.40 | 18.40 | -3.66% | 340 |
| Dec 5, 2025 | 18.00 | 19.10 | 18.00 | 19.10 | 19.10 | 5.52% | 50 |
| Dec 4, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.69% | 70 |
| Dec 3, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.73% | - |
| Dec 2, 2025 | 17.90 | 18.30 | 17.90 | 18.30 | 18.30 | -0.54% | 2,050 |
| Dec 1, 2025 | 17.50 | 18.40 | 17.50 | 18.40 | 18.40 | 8.88% | 330 |
| Nov 28, 2025 | 15.30 | 16.90 | 15.30 | 16.90 | 16.90 | 11.18% | 10 |
| Nov 27, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | - |
| Nov 26, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.97% | - |
| Nov 25, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Nov 24, 2025 | 14.50 | 15.50 | 14.50 | 15.50 | 15.50 | 7.64% | 50 |
| Nov 21, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -3.36% | - |
| Nov 20, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -4.49% | - |
| Nov 19, 2025 | 15.00 | 15.60 | 15.00 | 15.60 | 15.60 | 12.23% | 250 |
| Nov 18, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -6.08% | - |
| Nov 17, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -2.63% | - |