China Gold International Resources Corp. Ltd. (FRA:JI3)
Germany · Delayed Price · Currency is EUR 28.20
-0.40 (-1.40%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:JI3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | - | -1.40% | - |
| Aug 25, 2026 | 27.20 | 28.60 | 27.20 | 28.60 | 28.60 | 5.15% | 500 |
| Aug 24, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -6.21% | 150 |
| Aug 21, 2026 | 27.20 | 29.00 | 27.20 | 29.00 | 29.00 | 9.02% | 2,178 |
| Aug 20, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 7.26% | - |
| Aug 19, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.48% | - |
| Aug 18, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Aug 17, 2026 | 23.20 | 24.00 | 23.20 | 24.00 | 24.00 | 5.26% | 84 |
| Aug 14, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 9.62% | - |
| Aug 13, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -7.14% | - |
| Aug 12, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 75 |
| Aug 11, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -3.45% | - |
| Aug 10, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 3.57% | - |
| Aug 7, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Aug 6, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Aug 5, 2026 | 21.80 | 23.20 | 21.80 | 22.80 | 22.80 | 14.57% | 2,640 |
| Aug 4, 2026 | 19.40 | 19.90 | 19.40 | 19.90 | 19.90 | 0.51% | 244 |
| Aug 3, 2026 | 19.30 | 19.80 | 19.30 | 19.80 | 19.80 | 1.54% | 139 |
| Jul 31, 2026 | 19.40 | 19.50 | 19.40 | 19.50 | 19.50 | 1.56% | 500 |
| Jul 30, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Jul 29, 2026 | 18.50 | 20.40 | 18.50 | 19.20 | 19.20 | 3.78% | 249 |
| Jul 28, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -3.14% | - |
| Jul 27, 2026 | 18.40 | 19.10 | 18.40 | 19.10 | 19.10 | 6.70% | 2,300 |
| Jul 24, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -4.79% | - |
| Jul 23, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 500 |
| Jul 22, 2026 | 18.90 | 19.30 | 18.80 | 18.80 | 18.80 | 9.30% | 1,040 |
| Jul 21, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 14.67% | - |
| Jul 20, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 17, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -2.60% | - |
| Jul 16, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.91% | - |
| Jul 15, 2026 | 16.20 | 16.20 | 15.60 | 15.70 | 15.70 | - | 206 |
| Jul 14, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 3.29% | - |
| Jul 13, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Jul 10, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.70% | - |
| Jul 9, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Jul 8, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -4.49% | - |
| Jul 7, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -4.29% | - |
| Jul 6, 2026 | 15.50 | 16.30 | 15.50 | 16.30 | 16.30 | 8.67% | 300 |
| Jul 3, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 2, 2026 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | 12.78% | 500 |
| Jul 1, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Jun 30, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 2.33% | - |
| Jun 29, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -6.52% | - |
| Jun 26, 2026 | 13.00 | 13.80 | 13.00 | 13.80 | 13.80 | 7.81% | 300 |
| Jun 25, 2026 | 13.60 | 13.60 | 12.80 | 12.80 | 12.80 | -11.72% | 500 |
| Jun 24, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -4.61% | - |
| Jun 23, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | 60 |
| Jun 22, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Jun 19, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -6.71% | - |
| Jun 18, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.96% | - |