Shandong Xinhua Pharmaceutical Company Limited (FRA:XIN)
Germany
· Delayed Price · Currency is EUR 0.740
-0.010 (-1.33%)
At close: Dec 5, 2025
FRA:XIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.66% | - |
| Dec 3, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.66% | - |
| Dec 2, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Dec 1, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Nov 28, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.94% | - |
| Nov 27, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.64% | - |
| Nov 26, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Nov 25, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 7.59% | - |
| Nov 24, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.69% | - |
| Nov 21, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -3.36% | - |
| Nov 20, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Nov 19, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.67% | - |
| Nov 18, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.96% | - |
| Nov 17, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.29% | - |
| Nov 14, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.65% | - |
| Nov 13, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.65% | - |
| Nov 12, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.64% | - |
| Nov 11, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.65% | - |
| Nov 10, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -3.13% | - |
| Nov 7, 2025 | 0.76 | 0.80 | 0.76 | 0.80 | 0.80 | 6.67% | 350 |
| Nov 6, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.67% | - |
| Nov 5, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Nov 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Nov 3, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Oct 31, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.36% | - |
| Oct 30, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.34% | - |
| Oct 29, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Oct 28, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.67% | - |
| Oct 27, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -3.23% | - |
| Oct 24, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Oct 23, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.52% | - |
| Oct 22, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -5.36% | - |
| Oct 21, 2025 | 0.80 | 0.84 | 0.80 | 0.84 | 0.84 | 0.60% | 1,401 |
| Oct 20, 2025 | 0.78 | 0.84 | 0.78 | 0.84 | 0.84 | 7.05% | 1,000 |
| Oct 17, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.64% | - |
| Oct 16, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.95% | - |
| Oct 15, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Oct 14, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.99% | - |
| Oct 13, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.95% | - |
| Oct 10, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.32% | - |
| Oct 9, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 2.01% | - |
| Oct 8, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -2.61% | - |
| Oct 7, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.32% | - |
| Oct 6, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Oct 3, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.66% | - |
| Oct 2, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.30% | - |
| Oct 1, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.65% | - |
| Sep 30, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.66% | - |
| Sep 29, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Sep 26, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.65% | - |
| Sep 25, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.66% | - |
| Sep 24, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.66% | - |
| Sep 23, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -3.82% | - |
| Sep 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.29% | - |
| Sep 19, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -3.13% | - |
| Sep 18, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.62% | - |
| Sep 17, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -6.94% | - |
| Sep 16, 2025 | 0.82 | 0.87 | 0.82 | 0.87 | 0.87 | 7.45% | 3 |
| Sep 15, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 2.55% | - |
| Sep 12, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.63% | - |
| Sep 11, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.63% | - |
| Sep 10, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.63% | - |
| Sep 9, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -6.51% | - |
| Sep 8, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 7.64% | 90 |
| Sep 5, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Sep 4, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.26% | - |
| Sep 3, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.63% | - |
| Sep 2, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.84% | - |
| Sep 1, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.62% | - |
| Aug 29, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.25% | - |
| Aug 28, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.23% | - |
| Aug 27, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.41% | - |
| Aug 26, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.60% | - |
| Aug 25, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -5.65% | - |
| Aug 22, 2025 | 0.83 | 0.89 | 0.83 | 0.89 | 0.89 | 5.99% | 7 |
| Aug 21, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.60% | - |
| Aug 20, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.75% | - |
| Aug 19, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.79% | - |
| Aug 18, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Aug 15, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 2.44% | - |
| Aug 14, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -2.38% | - |
| Aug 13, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Aug 12, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.59% | - |
| Aug 11, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Aug 8, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 2.42% | - |
| Aug 7, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.79% | - |
| Aug 6, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.59% | - |
| Aug 5, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Aug 4, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -4.52% | - |
| Aug 1, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.57% | - |
| Jul 31, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.12% | - |
| Jul 30, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Jul 29, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.14% | - |
| Jul 28, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jul 25, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.56% | - |
| Jul 24, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.72% | - |
| Jul 23, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -7.45% | - |
| Jul 22, 2025 | 0.89 | 0.94 | 0.89 | 0.94 | 0.94 | 2.73% | 26 |
| Jul 21, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.14% | - |
| Jul 18, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.06% | - |