Skip to main content
Shandong Hi-Speed Holdings Group Limited (FRA:HRI)
Germany flag Germany · Delayed Price · Currency is EUR
0.147
0.00 (0.00%)
At close: Dec 4, 2025

FRA:HRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.160.160.160.160.168.84%-
Dec 4, 20250.150.150.150.150.15--
Dec 3, 20250.150.150.150.150.15-8.13%-
Dec 2, 20250.160.160.160.160.16-3.61%-
Dec 1, 20250.170.170.170.170.17-0.60%-
Nov 28, 20250.170.170.170.170.17-2.34%-
Nov 27, 20250.170.170.170.170.17-0.58%-
Nov 26, 20250.170.170.170.170.17-1.71%-
Nov 25, 20250.180.180.180.180.181.16%-
Nov 24, 20250.170.170.170.170.17-2.81%-
Nov 21, 20250.180.180.180.180.18-3.26%-
Nov 20, 20250.180.180.180.180.183.37%-
Nov 19, 20250.180.180.180.180.180.56%-
Nov 18, 20250.180.180.180.180.186.63%-
Nov 17, 20250.170.170.170.170.17-6.74%-
Nov 14, 20250.180.180.180.180.18-4.81%-
Nov 13, 20250.180.190.180.190.191.63%-
Nov 12, 20250.180.180.180.180.18--
Nov 11, 20250.180.180.180.180.18-2.65%-
Nov 10, 20250.190.190.190.190.195.59%-
Nov 7, 20250.180.180.180.180.18-7.73%-
Nov 6, 20250.190.190.190.190.19-1.52%-
Nov 5, 20250.200.200.200.200.20-2.48%-
Nov 4, 20250.200.200.200.200.20-1.94%-
Nov 3, 20250.210.210.210.210.21-0.96%-
Oct 31, 20250.210.210.210.210.21-5.45%-
Oct 30, 20250.220.220.220.220.224.76%-
Oct 29, 20250.210.210.210.210.211.94%-
Oct 28, 20250.210.210.210.210.215.10%-
Oct 27, 20250.200.200.200.200.20-17.65%-
Oct 24, 20250.240.240.240.240.24-6.30%-
Oct 23, 20250.250.250.250.250.258.55%-
Oct 22, 20250.230.230.230.230.23-14.60%-
Oct 21, 20250.270.270.270.270.27-5.52%-
Oct 20, 20250.290.290.290.290.29--
Oct 17, 20250.290.290.290.290.29-14.71%-
Oct 16, 20250.310.340.310.340.342.41%28,985
Oct 15, 20250.330.330.330.330.33-3.49%-
Oct 14, 20250.340.340.340.340.34-2.27%-
Oct 13, 20250.350.350.350.350.352.92%-
Oct 10, 20250.350.350.340.340.34-15.76%-
Oct 9, 20250.410.410.410.410.41-16.46%-
Oct 8, 20250.490.490.490.490.49--
Oct 7, 20250.490.490.490.490.492.53%-
Oct 6, 20250.470.470.470.470.472.60%-
Oct 3, 20250.460.460.460.460.460.43%-
Oct 2, 20250.460.460.460.460.46-0.86%-
Oct 1, 20250.460.460.460.460.460.87%-
Sep 30, 20250.460.460.460.460.46-8.91%-
Sep 29, 20250.480.510.480.510.517.45%856
Sep 26, 20250.470.470.470.470.47-7.84%-
Sep 25, 20250.510.510.510.510.51-2.86%-
Sep 24, 20250.530.570.530.530.53-8.70%856
Sep 23, 20250.580.580.580.580.5834.98%-
Sep 22, 20250.430.430.430.430.43-4.48%-
Sep 19, 20250.450.450.450.450.45-70.27%-
Sep 18, 20251.511.511.501.501.50-5.06%-
Sep 17, 20251.521.581.521.581.5817.91%-
Sep 16, 20251.291.351.291.341.34-25.14%-
Sep 15, 20251.821.821.791.791.79-2.72%-
Sep 12, 20251.841.841.841.841.840.55%-
Sep 11, 20251.831.841.831.831.83-0.54%-
Sep 10, 20251.831.841.831.841.84-2.13%-
Sep 9, 20251.851.881.851.881.883.30%-
Sep 8, 20251.801.821.801.821.821.11%-
Sep 5, 20251.791.811.791.801.80--
Sep 4, 20251.821.821.801.801.80-1.10%-
Sep 3, 20251.841.841.821.821.82-2.67%-
Sep 2, 20251.841.871.841.871.871.63%-
Sep 1, 20251.841.841.841.841.84-3.66%-
Aug 29, 20251.921.921.911.911.91-1.55%-
Aug 28, 20251.941.941.941.941.94-1.02%-
Aug 27, 20251.992.001.961.961.96-1.01%-
Aug 26, 20251.991.991.981.981.980.51%-
Aug 25, 20251.951.971.951.971.970.51%-
Aug 22, 20251.991.991.961.961.96-1.51%-
Aug 21, 20251.991.991.981.991.991.02%-
Aug 20, 20251.961.971.961.971.97-3.43%-
Aug 19, 20252.022.042.022.042.043.03%-
Aug 18, 20251.981.981.981.981.983.66%-
Aug 15, 20251.911.911.911.911.91-1.55%-
Aug 14, 20251.881.941.881.941.944.30%-
Aug 13, 20251.851.861.851.861.860.54%-
Aug 12, 20251.871.871.851.851.85-1.07%-
Aug 11, 20251.851.871.851.871.87-2.09%-
Aug 8, 20251.941.941.911.911.910.53%-
Aug 7, 20251.881.901.881.901.900.53%-
Aug 6, 20251.861.901.861.891.890.53%-
Aug 5, 20251.891.891.881.881.881.08%-
Aug 4, 20251.861.861.861.861.86--
Aug 1, 20251.881.881.861.861.86-3.12%-
Jul 31, 20251.921.921.921.921.92--
Jul 30, 20251.911.921.911.921.921.05%-
Jul 29, 20251.861.901.861.901.902.15%-
Jul 28, 20251.841.861.841.861.860.54%-
Jul 25, 20251.841.851.841.851.851.09%-
Jul 24, 20251.851.851.831.831.83-2.66%-
Jul 23, 20251.851.881.851.881.883.87%-
Jul 22, 20251.831.831.811.811.81-4.23%-
Jul 21, 20251.841.901.841.891.89--