Shandong Xinhua Pharmaceutical Company Limited (FRA:XIN)
Germany · Delayed Price · Currency is EUR 0.6800
+0.0050 (0.74%)
Last updated: Jul 28, 2026, 8:09 AM CET
FRA:XIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.85% | - |
| Jul 24, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.26% | - |
| Jul 23, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jul 22, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jul 21, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.76% | - |
| Jul 20, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 2.33% | - |
| Jul 17, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -3.73% | - |
| Jul 16, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jul 15, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.52% | - |
| Jul 14, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 2.33% | - |
| Jul 13, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 4.03% | - |
| Jul 10, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.52% | - |
| Jul 9, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.61 | -3.08% | - |
| Jul 8, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.63 | 2.36% | - |
| Jul 7, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.62 | -1.55% | - |
| Jul 6, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.63 | 4.03% | - |
| Jul 3, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.60 | 0.81% | - |
| Jul 2, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.60 | 3.36% | - |
| Jul 1, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | 1.71% | - |
| Jun 30, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | -1.68% | - |
| Jun 29, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | 5.31% | - |
| Jun 26, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.55 | -5.83% | - |
| Jun 25, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | -4.00% | - |
| Jun 24, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.61 | -4.58% | - |
| Jun 23, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.63 | 3.15% | - |
| Jun 22, 2026 | 0.58 | 0.64 | 0.58 | 0.64 | 0.62 | 7.63% | 100 |
| Jun 19, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | 1.72% | - |
| Jun 18, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.56 | - | - |
| Jun 17, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.56 | -2.52% | - |
| Jun 16, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | -0.83% | - |
| Jun 15, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | -0.83% | - |
| Jun 12, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.59 | 2.54% | - |
| Jun 11, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | -0.84% | - |
| Jun 10, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | -0.83% | - |
| Jun 9, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | -0.83% | - |
| Jun 8, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.59 | -3.20% | - |
| Jun 5, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.61 | 0.81% | - |
| Jun 4, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.60 | -2.36% | - |
| Jun 3, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.62 | 0.79% | - |
| Jun 2, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.61 | - | - |
| Jun 1, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.61 | -0.79% | - |
| May 29, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.62 | 1.60% | - |
| May 28, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.61 | -2.34% | - |
| May 27, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.62 | -0.78% | - |
| May 26, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.63 | -1.53% | - |
| May 25, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.63 | - | - |
| May 22, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.63 | 0.77% | - |
| May 21, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.63 | - | - |
| May 20, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.63 | -0.76% | - |
| May 19, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.63 | - | - |