Shimao Group Holdings Limited (FRA:QHI)
Germany · Delayed Price · Currency is EUR 0.0220
+0.0020 (10.00%)
Last updated: Dec 1, 2025, 9:51 AM CET
Shimao Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | - |
| Nov 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.67% | - |
| Nov 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.26% | - |
| Nov 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.08% | - |
| Nov 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.04% | - |
| Nov 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.00% | - |
| Nov 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.04% | - |
| Nov 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.08% | - |
| Nov 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.04% | - |
| Nov 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.92% | - |
| Nov 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.92% | - |
| Nov 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -18.75% | - |
| Nov 11, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.49% | 2,028 |
| Nov 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.08% | - |
| Nov 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.00% | - |
| Nov 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.04% | - |
| Nov 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.92% | - |
| Nov 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.92% | - |
| Nov 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.96% | - |
| Oct 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.07% | - |
| Oct 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.41% | - |
| Oct 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | - |
| Oct 27, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 5.26% | 4,525 |
| Oct 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.72% | - |
| Oct 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -20.55% | - |
| Oct 20, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 25.86% | 27,350 |
| Oct 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.45% | - |
| Oct 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.51% | - |
| Oct 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.56% | - |
| Oct 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -32.22% | - |
| Oct 10, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 36.36% | 1,000 |
| Oct 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.54% | - |
| Oct 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -23.53% | - |
| Oct 7, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 28.79% | 2,440 |
| Oct 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | - |
| Oct 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.56% | 200 |
| Oct 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.37% | - |
| Sep 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.35% | - |
| Sep 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | - |
| Sep 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | - |
| Sep 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | - |
| Sep 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -17.39% | - |
| Sep 23, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 17.95% | 20,000 |
| Sep 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.00% | - |