Skip to main content
China New Higher Education Group Limited (FRA:8CN)
Germany flag Germany · Delayed Price · Currency is EUR
0.106
-0.002 (-1.85%)
Last updated: Dec 5, 2025, 9:59 AM CET

FRA:8CN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.110.110.110.110.11--
Dec 1, 20250.110.110.110.110.11-6.90%-
Nov 27, 20250.120.120.120.120.122.65%-
Nov 26, 20250.120.120.110.110.11-4.24%-
Nov 24, 20250.120.120.120.120.125.36%-
Nov 21, 20250.120.120.110.110.11-4.27%-
Nov 20, 20250.120.120.120.120.12--
Nov 19, 20250.120.120.120.120.12-2.50%-
Nov 17, 20250.130.130.120.120.12-3.23%-
Nov 14, 20250.130.130.120.120.12-4.62%-
Nov 13, 20250.140.140.130.130.13--
Nov 11, 20250.140.140.130.130.13-0.76%-
Nov 10, 20250.140.140.130.130.131.55%-
Nov 6, 20250.130.130.130.130.13-0.77%-
Nov 3, 20250.130.130.130.130.13--
Oct 31, 20250.140.140.130.130.13-0.76%-
Oct 29, 20250.130.130.130.130.13--
Oct 27, 20250.140.140.130.130.130.77%-
Oct 24, 20250.140.140.130.130.13--
Oct 23, 20250.140.140.130.130.130.78%-
Oct 22, 20250.130.130.130.130.13-1.53%-
Oct 21, 20250.140.140.130.130.13--
Oct 20, 20250.140.140.130.130.131.55%-
Oct 17, 20250.130.130.130.130.13-6.52%-
Oct 16, 20250.140.140.140.140.141.47%-
Oct 15, 20250.140.140.140.140.144.62%-
Oct 14, 20250.140.140.130.130.13-2.26%-
Oct 13, 20250.140.140.130.130.13-5.00%-
Oct 9, 20250.150.150.140.140.14-6.04%-
Oct 8, 20250.160.160.150.150.152.05%-
Oct 7, 20250.140.150.140.150.150.69%-
Oct 3, 20250.150.150.150.150.155.07%-
Oct 2, 20250.140.140.140.140.143.76%-
Oct 1, 20250.130.130.130.130.13-0.75%-
Sep 30, 20250.140.140.130.130.139.84%-
Sep 26, 20250.130.130.120.120.12-8.27%-
Sep 22, 20250.130.130.130.130.133.10%-
Sep 15, 20250.140.140.130.130.13-0.77%-
Sep 12, 20250.130.130.130.130.1313.04%-
Sep 11, 20250.110.120.110.120.122.68%-
Sep 8, 20250.110.110.110.110.11-1.75%-
Sep 5, 20250.120.120.110.110.11-0.87%-
Sep 4, 20250.120.120.120.120.120.88%-
Sep 3, 20250.110.110.110.110.11-2.56%-
Sep 1, 20250.120.120.120.120.122.63%-
Aug 29, 20250.120.120.110.110.11-4.20%-
Aug 22, 20250.120.130.120.120.12--
Aug 21, 20250.120.120.120.120.12--
Aug 20, 20250.120.120.120.120.122.59%-
Aug 19, 20250.120.120.120.120.12-1.69%-
Aug 18, 20250.120.120.120.120.123.51%-
Aug 15, 20250.120.120.110.110.110.88%-
Aug 14, 20250.120.120.110.110.11-0.88%-
Aug 13, 20250.120.120.110.110.11-0.87%-
Aug 12, 20250.120.120.120.120.12--
Aug 11, 20250.120.120.120.120.122.68%-
Aug 8, 20250.120.120.110.110.11-0.88%-
Aug 7, 20250.120.120.110.110.111.80%-
Aug 6, 20250.120.120.110.110.11-2.63%-
Aug 5, 20250.120.120.110.110.110.88%-
Aug 4, 20250.120.120.110.110.111.80%-
Aug 1, 20250.120.120.110.110.11-4.31%-
Jul 31, 20250.120.130.120.120.121.75%1
Jul 30, 20250.120.120.110.110.11-0.87%-
Jul 29, 20250.120.120.120.120.121.77%-
Jul 28, 20250.120.120.110.110.11-0.88%2
Jul 25, 20250.120.120.110.110.11-2.56%-
Jul 24, 20250.120.120.120.120.12-0.85%-
Jul 23, 20250.120.120.120.120.12--
Jul 22, 20250.120.120.120.120.12-1.67%-
Jul 21, 20250.130.130.120.120.121.69%-
Jul 18, 20250.120.120.120.120.12-0.84%-
Jul 17, 20250.120.120.120.120.12--
Jul 16, 20250.120.120.120.120.121.71%-
Jul 15, 20250.120.120.120.120.121.74%-
Jul 14, 20250.120.120.120.120.12-1.71%-
Jul 11, 20250.120.120.120.120.125.41%-
Jul 9, 20250.110.110.110.110.116.73%-
Jul 8, 20250.100.110.100.100.1013.04%1,625
Jun 30, 20250.090.090.090.090.09--
Jun 27, 20250.100.100.090.090.09--
Jun 26, 20250.100.100.090.090.09-2.13%-
Jun 25, 20250.100.100.090.090.092.17%-
Jun 24, 20250.100.100.090.090.092.79%-
Jun 23, 20250.090.090.090.090.092.87%-
Jun 20, 20250.090.090.090.090.09-1.69%-
Jun 19, 20250.090.090.090.090.09-4.32%-
Jun 18, 20250.100.100.090.090.09-3.14%-
Jun 17, 20250.100.100.100.100.100.53%-
Jun 16, 20250.100.100.100.100.100.53%-
Jun 13, 20250.100.100.090.090.09-1.56%-
Jun 12, 20250.100.100.100.100.10-6.80%-
Jun 11, 20250.100.110.100.100.105.64%30,000
Jun 10, 20250.100.100.100.100.10-1.52%-
Jun 9, 20250.100.100.100.100.10--
Jun 6, 20250.100.100.100.100.101.02%-
Jun 5, 20250.100.100.100.100.100.51%-
Jun 4, 20250.100.100.100.100.10-0.51%-