Qinhuangdao Port Co., Ltd. (FRA:QHD)
Germany · Delayed Price · Currency is EUR 0.2500
-0.0040 (-1.57%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:QHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.57% | - |
| Jun 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.60% | - |
| Jun 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | - |
| Jun 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | - |
| Jun 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.34% | - |
| Jun 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.54% | - |
| Jun 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.84% | - |
| Jun 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.48% | - |
| Jun 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -10.37% | - |
| Jun 9, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 13.45% | 120 |
| Jun 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.25% | - |
| Jun 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.50% | - |
| Jun 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.44% | - |
| Jun 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.65% | - |
| May 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | - |
| May 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -8.40% | - |
| May 27, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 5.65% | 291 |
| May 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.59% | - |
| May 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | - |
| May 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.57% | - |
| May 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.78% | - |
| May 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.25% | - |
| May 15, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 9.52% | 39 |
| May 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | - |
| May 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| May 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.78% | - |
| May 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -8.57% | - |
| May 8, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 6.87% | 66 |
| May 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | - |
| Apr 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.22% | - |
| Apr 27, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 11 |
| Apr 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.56% | - |
| Apr 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -9.86% | - |
| Apr 21, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 12.70% | 117 |
| Apr 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.82% | - |
| Apr 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.77% | - |