China Gold International Resources Corp. Ltd. (FRA:JI3)
Germany · Delayed Price · Currency is EUR 16.50
+0.10 (0.61%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:JI3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | - | 0.61% | - |
| Jun 2, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Jun 1, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.98% | - |
| May 29, 2026 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 1.82% | 500 |
| May 28, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -3.51% | - |
| May 27, 2026 | 17.30 | 17.30 | 17.10 | 17.10 | 17.10 | -1.72% | 1,000 |
| May 26, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 4.19% | - |
| May 25, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.83% | 60 |
| May 22, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.96% | - |
| May 21, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 3.05% | - |
| May 20, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| May 19, 2026 | 16.90 | 16.90 | 16.70 | 16.70 | 16.70 | -1.76% | 100 |
| May 18, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.41% | - |
| May 15, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -4.35% | 500 |
| May 14, 2026 | 19.10 | 19.30 | 18.40 | 18.40 | 18.40 | -1.60% | 3,050 |
| May 13, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| May 12, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.64% | - |
| May 11, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| May 8, 2026 | 17.80 | 18.50 | 17.80 | 18.50 | 18.50 | -2.12% | 75 |
| May 7, 2026 | 18.50 | 18.90 | 18.50 | 18.90 | 18.90 | -1.05% | 150 |
| May 6, 2026 | 18.00 | 19.10 | 18.00 | 19.10 | 19.10 | 10.40% | 3 |
| May 5, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.81% | - |
| May 4, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -4.81% | - |
| Apr 30, 2026 | 18.40 | 19.50 | 18.40 | 18.70 | 18.70 | 2.19% | 1,000 |
| Apr 29, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.10% | - |
| Apr 28, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.16% | - |
| Apr 27, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.21% | - |
| Apr 24, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.16% | - |
| Apr 23, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -3.14% | - |
| Apr 22, 2026 | 18.90 | 19.50 | 18.90 | 19.50 | 19.10 | -5.34% | 1,300 |
| Apr 21, 2026 | 19.50 | 20.60 | 19.50 | 20.60 | 20.18 | -2.83% | 300 |
| Apr 20, 2026 | 20.20 | 21.20 | 20.20 | 21.20 | 20.76 | 0.95% | 150 |
| Apr 17, 2026 | 20.20 | 21.00 | 20.20 | 21.00 | 20.57 | 2.94% | 300 |
| Apr 16, 2026 | 20.00 | 20.80 | 20.00 | 20.40 | 19.98 | 3.55% | 1,700 |
| Apr 15, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.29 | -2.48% | - |
| Apr 14, 2026 | 19.30 | 20.40 | 19.30 | 20.20 | 19.78 | 2.54% | 479 |
| Apr 13, 2026 | 18.40 | 19.70 | 18.40 | 19.70 | 19.29 | 5.91% | 300 |
| Apr 10, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.22 | -3.13% | - |
| Apr 9, 2026 | 18.30 | 19.20 | 18.30 | 19.20 | 18.81 | 4.35% | 300 |
| Apr 8, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.02 | 2.79% | - |
| Apr 7, 2026 | 17.40 | 17.90 | 17.40 | 17.90 | 17.53 | 7.83% | 200 |
| Apr 2, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.26 | -2.92% | - |
| Apr 1, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.75 | 4.91% | - |
| Mar 31, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 15.96 | -0.61% | - |
| Mar 30, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.06 | -4.65% | - |
| Mar 27, 2026 | 16.60 | 17.20 | 16.60 | 17.20 | 16.85 | 5.52% | 30 |
| Mar 26, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 15.96 | -1.81% | - |
| Mar 25, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.26 | 3.75% | - |
| Mar 24, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.67 | 10.34% | - |
| Mar 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.20 | -7.64% | - |