Qinhuangdao Port Co., Ltd. (FRA:QHD)
Germany · Delayed Price · Currency is EUR 0.2540
+0.0020 (0.79%)
At close: Jul 28, 2026
FRA:QHD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.44% | - |
| Jul 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.81% | - |
| Jul 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.48% | - |
| Jul 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.20% | - |
| Jul 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.30% | - |
| Jul 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 0.76% | - |
| Jul 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 0.77% | - |
| Jul 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 2.36% | - |
| Jul 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -0.78% | - |
| Jul 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | 0.79% | - |
| Jul 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -0.78% | - |
| Jul 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | 0.79% | - |
| Jul 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | - |
| Jul 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 2.42% | - |
| Jul 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | -2.36% | - |
| Jul 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -1.55% | - |
| Jul 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | 2.38% | - |
| Jun 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 2.44% | - |
| Jun 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | -1.60% | - |
| Jun 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -1.57% | - |
| Jun 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 1.60% | - |
| Jun 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | - |
| Jun 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -0.79% | - |
| Jun 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | - |
| Jun 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 0.80% | - |
| Jun 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -2.34% | - |
| Jun 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | - | - |
| Jun 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | -1.54% | - |
| Jun 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 4.84% | - |
| Jun 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | 2.48% | - |
| Jun 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | - |
| Jun 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -10.37% | - |
| Jun 9, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.25 | 13.45% | 120 |
| Jun 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | -3.25% | - |
| Jun 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | 2.50% | - |
| Jun 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -2.44% | - |
| Jun 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | - | - |
| Jun 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | - | - |
| Jun 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | 1.65% | - |
| May 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 0.83% | - |
| May 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -8.40% | - |
| May 27, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.25 | 5.65% | 291 |
| May 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | -1.59% | - |
| May 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 0.80% | - |
| May 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -1.57% | - |
| May 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -0.78% | - |
| May 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | - | - |
| May 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | - | - |