China Gold International Resources Corp. Ltd. (FRA:JI3)
Germany · Delayed Price · Currency is EUR 17.20
+0.90 (5.52%)
At close: Mar 27, 2026
FRA:JI3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.60 | 17.20 | 16.60 | 17.20 | 17.20 | 5.52% | 30 |
| Mar 26, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.81% | - |
| Mar 25, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 3.75% | - |
| Mar 24, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 10.34% | - |
| Mar 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -7.64% | - |
| Mar 20, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 11.35% | - |
| Mar 19, 2026 | 16.30 | 16.30 | 14.10 | 14.10 | 14.10 | -18.50% | 499 |
| Mar 18, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.35% | - |
| Mar 17, 2026 | 17.60 | 17.90 | 17.60 | 17.90 | 17.90 | 0.56% | 300 |
| Mar 16, 2026 | 17.80 | 18.00 | 17.40 | 17.80 | 17.80 | -2.73% | 535 |
| Mar 13, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -4.19% | - |
| Mar 12, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Mar 11, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Mar 10, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 3.76% | - |
| Mar 9, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.62% | - |
| Mar 6, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -4.02% | 350 |
| Mar 5, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Mar 4, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -4.33% | - |
| Mar 3, 2026 | 22.40 | 22.60 | 20.80 | 20.80 | 20.80 | -7.14% | 240 |
| Mar 2, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 2.75% | - |
| Feb 27, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Feb 26, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -5.17% | 30 |
| Feb 25, 2026 | 21.80 | 23.20 | 21.80 | 23.20 | 23.20 | 9.43% | 100 |
| Feb 24, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Feb 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Feb 20, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Feb 19, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Feb 18, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Feb 17, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Feb 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.52% | - |
| Feb 13, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -7.08% | - |
| Feb 12, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Feb 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Feb 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -4.63% | - |
| Feb 9, 2026 | 20.40 | 21.60 | 20.40 | 21.60 | 21.60 | 9.64% | 611 |
| Feb 6, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -3.43% | - |
| Feb 5, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -3.77% | - |
| Feb 4, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -4.50% | - |
| Feb 3, 2026 | 20.60 | 22.20 | 20.60 | 22.20 | 22.20 | 3.74% | 1,047 |
| Feb 2, 2026 | 19.60 | 21.40 | 19.60 | 21.40 | 21.40 | -1.83% | 120 |
| 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 |