China Gold International Resources Corp. Ltd. (FRA:JI3)
Germany · Delayed Price · Currency is EUR 16.90
+1.70 (11.18%)
At close: Nov 28, 2025
FRA:JI3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 15.50 | 15.50 | 15.20 | 15.20 | 15.20 | -4.40% | 300 |
| Nov 13, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 6.00% | - |
| Nov 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Nov 11, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.78% | - |
| Nov 10, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 5.11% | - |
| Nov 7, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -3.52% | - |
| Nov 6, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 7.58% | - |
| Nov 5, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -4.35% | - |
| Nov 4, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.82% | - |
| Nov 3, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -4.05% | - |
| Oct 31, 2025 | 14.20 | 14.80 | 14.20 | 14.80 | 14.80 | 6.47% | 100 |
| Oct 30, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.80% | - |
| Oct 29, 2025 | 14.00 | 14.30 | 14.00 | 14.30 | 14.30 | 0.70% | 300 |
| Oct 28, 2025 | 13.40 | 14.20 | 13.40 | 14.20 | 14.20 | 3.65% | 5 |
| Oct 27, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | 1 |
| Oct 24, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -4.23% | - |
| Oct 23, 2025 | 13.30 | 14.20 | 13.30 | 14.20 | 14.20 | 5.97% | 6 |
| Oct 22, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -4.96% | 440 |
| Oct 21, 2025 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | 1.44% | 500 |
| Oct 20, 2025 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -5.44% | 66 |
| Oct 17, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -3.29% | - |
| Oct 16, 2025 | 14.40 | 15.20 | 14.40 | 15.20 | 15.20 | 3.40% | 12 |
| Oct 15, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Oct 14, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -11.45% | - |
| Oct 13, 2025 | 15.60 | 16.60 | 15.60 | 16.60 | 16.60 | 5.73% | 550 |
| Oct 10, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -7.10% | 204 |
| Oct 9, 2025 | 16.40 | 17.40 | 16.40 | 16.90 | 16.90 | 7.64% | 340 |
| Oct 8, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.95% | - |
| Oct 7, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -3.14% | - |
| Oct 6, 2025 | 15.20 | 15.90 | 15.20 | 15.90 | 15.90 | 1.27% | 30 |
| Oct 3, 2025 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | 2.61% | 45 |
| Oct 2, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.00% | 40 |
| Oct 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -4.46% | - |
| Sep 30, 2025 | 15.40 | 15.70 | 15.40 | 15.70 | 15.70 | 2.61% | 40 |
| Sep 29, 2025 | 15.60 | 15.60 | 14.90 | 15.30 | 15.30 | 3.38% | 1,778 |
| Sep 26, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Sep 25, 2025 | 14.40 | 14.90 | 14.40 | 14.90 | 14.90 | 3.47% | 460 |
| Sep 24, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.70% | 150 |
| Sep 23, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | 502 |
| Sep 22, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |