Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Jinhui Shipping and Transportation Limited (J4O.F)

0.4530
+0.0040
+(0.89%)
As of 8:01:46 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.45300.45300.45300.45300.4530600
May 5, 20250.44900.44900.44900.44900.4490-
May 2, 20250.45900.45900.45900.45900.4590-
Apr 30, 20250.43900.43900.43900.43900.4390-
Apr 29, 20250.44200.44200.44200.44200.4420-
Apr 28, 20250.44400.44400.44400.44400.4440-
Apr 25, 20250.44500.44500.44500.44500.4450-
Apr 24, 20250.43900.43900.43900.43900.4390-
Apr 23, 20250.43800.43800.43800.43800.4380-
Apr 22, 20250.42900.42900.42900.42900.4290-
Apr 17, 20250.42800.42800.42800.42800.4280-
Apr 16, 20250.41700.41700.41700.41700.4170-
Apr 15, 20250.42500.42500.42500.42500.4250-
Apr 14, 20250.42400.42400.42400.42400.4240-
Apr 11, 20250.42500.42500.42500.42500.4250-
Apr 10, 20250.42400.42400.42400.42400.4240-
Apr 9, 20250.39700.39700.39700.39700.3970-
Apr 8, 20250.40500.40500.40500.40500.4050-
Apr 7, 20250.39900.39900.39900.39900.3990-
Apr 4, 20250.43800.43800.43800.43800.4380-
Apr 3, 20250.45100.45100.45100.45100.4510-
Apr 2, 20250.46700.46700.46700.46700.4670-
Apr 1, 20250.46100.46100.46100.46100.4610-
Mar 31, 20250.46300.46300.46300.46300.4630-
Mar 28, 20250.46900.46900.46900.46900.4690-
Mar 27, 20250.47500.47500.47500.47500.4750-
Mar 26, 20250.48100.48100.48100.48100.4810-
Mar 25, 20250.47300.47300.47300.47300.4730-
Mar 24, 20250.48900.48900.48900.48900.4890-
Mar 21, 20250.47900.47900.47900.47900.4790-
Mar 20, 20250.47700.47700.47700.47700.4770-
Mar 19, 20250.45900.45900.45900.45900.4590-
Mar 18, 20250.46900.46900.46900.46900.4690-
Mar 17, 20250.45800.45800.45800.45800.4580-
Mar 14, 20250.46100.46100.46100.46100.4610-
Mar 13, 20250.45700.45700.45700.45700.4570-
Mar 12, 20250.45300.45300.45300.45300.4530-
Mar 11, 20250.44700.44700.44700.44700.4470-
Mar 10, 20250.47300.47300.47300.47300.4730-
Mar 7, 20250.43500.43500.43500.43500.4350-
Mar 6, 20250.48700.48700.48700.48700.4870-
Mar 5, 20250.44100.44100.44100.44100.4410-
Mar 4, 20250.46100.46100.46100.46100.4610-
Mar 3, 20250.47100.47100.47100.47100.4710-
Feb 28, 20250.47900.47900.47900.47900.4790-
Feb 27, 20250.47300.47300.47300.47300.4730-
Feb 26, 20250.45700.45700.45700.45700.4570-
Feb 25, 20250.46100.46100.46100.46100.4610-
Feb 24, 20250.45500.45500.45500.45500.4550-
Feb 21, 20250.45500.45500.45500.45500.4550-
Feb 20, 20250.47100.47100.47100.47100.4710-
Feb 19, 20250.46500.46500.46500.46500.4650-
Feb 18, 20250.45900.45900.45900.45900.4590-
Feb 17, 20250.45500.45500.45500.45500.4550-
Feb 14, 20250.47500.47500.47500.47500.4750-
Feb 13, 20250.47300.47300.47300.47300.4730-
Feb 12, 20250.47300.47300.47300.47300.4730-
Feb 11, 20250.47100.47100.47100.47100.4710-
Feb 10, 20250.47900.47900.47900.47900.4790-
Feb 7, 20250.47900.47900.47900.47900.4790-
Feb 6, 20250.48700.48700.48700.48700.4870-
Feb 5, 20250.48100.48100.48100.48100.4810-
Feb 4, 20250.46700.46700.46700.46700.4670-
Feb 3, 20250.46600.46600.46600.46600.4660-
Jan 31, 20250.46100.46100.46100.46100.4610-
Jan 30, 20250.45500.45500.45500.45500.4550-
Jan 29, 20250.46100.46100.46100.46100.4610-
Jan 28, 20250.46300.46300.46300.46300.4630-
Jan 27, 20250.47300.47300.47300.47300.4730-
Jan 24, 20250.47300.47300.47300.47300.4730-
Jan 23, 20250.48300.48300.48300.48300.4830-
Jan 22, 20250.49300.49300.49300.49300.4930-
Jan 21, 20250.49100.49100.49100.49100.4910-
Jan 20, 20250.49100.49100.49100.49100.4910-
Jan 17, 20250.49300.53600.49300.53600.5360600
Jan 16, 20250.50600.50600.50600.50600.5060-
Jan 15, 20250.50800.50800.50800.50800.5080-
Jan 14, 20250.50400.50400.50400.50400.5040-
Jan 13, 20250.50200.50200.50200.50200.5020-
Jan 10, 20250.50200.50200.50200.50200.5020-
Jan 9, 20250.49500.49500.49500.49500.4950-
Jan 8, 20250.49300.49300.49300.49300.4930-
Jan 7, 20250.49500.49500.49500.49500.4950-
Jan 6, 20250.49100.49100.49100.49100.4910-
Jan 3, 20250.48900.48900.48900.48900.4890-
Jan 2, 20250.47900.47900.47900.47900.4790-
Dec 30, 20240.46500.46500.46500.46500.4650-
Dec 27, 20240.47100.47100.47100.47100.4710-
Dec 23, 20240.47500.47500.47500.47500.4750-
Dec 20, 20240.46100.46100.46100.46100.4610-
Dec 19, 20240.47900.47900.47900.47900.4790-
Dec 18, 20240.47300.47300.47300.47300.4730-
Dec 17, 20240.49300.49300.49300.49300.4930-
Dec 16, 20240.49500.49500.49500.49500.4950-
Dec 13, 20240.49300.49300.49300.49300.4930-
Dec 12, 20240.51000.51000.51000.51000.5100-
Dec 11, 20240.51800.51800.51800.51800.5180-
Dec 10, 20240.51000.51000.51000.51000.5100-
Dec 9, 20240.52200.52200.52200.52200.5220-
Dec 6, 20240.52600.52600.52600.52600.5260-
Dec 5, 20240.52800.52800.52800.52800.5280-
Dec 4, 20240.53000.53000.53000.53000.5300-
Dec 3, 20240.53800.53800.53800.53800.5380-
Dec 2, 20240.54000.54000.54000.54000.5400-
Nov 29, 20240.53200.53200.53200.53200.5320-
Nov 28, 20240.52800.52800.52800.52800.5280-
Nov 27, 20240.54600.54600.54600.54600.5460-
Nov 26, 20240.53000.53000.53000.53000.5300-
Nov 25, 20240.53800.53800.53800.53800.5380-
Nov 22, 20240.55000.55000.55000.55000.5500-
Nov 21, 20240.55400.55400.55400.55400.5540-
Nov 20, 20240.54000.54000.54000.54000.5400-
Nov 19, 20240.55800.55800.55800.55800.5580-
Nov 18, 20240.55000.55000.55000.55000.5500-
Nov 15, 20240.52000.52000.52000.52000.5200-
Nov 14, 20240.52400.52400.52400.52400.5240-
Nov 13, 20240.51600.51600.51600.51600.5160-
Nov 12, 20240.49100.49100.49100.49100.4910-
Nov 11, 20240.48800.48800.48800.48800.4880-
Nov 8, 20240.49500.49500.49500.49500.4950-
Nov 7, 20240.48800.48800.48800.48800.4880-
Nov 6, 20240.49000.49000.49000.49000.4900-
Nov 5, 20240.48000.48000.48000.48000.4800-
Nov 4, 20240.48600.48600.48600.48600.4860-
Nov 1, 20240.48600.48600.48600.48600.4860-
Oct 31, 20240.48000.48000.48000.48000.4800-
Oct 30, 20240.48400.48400.48400.48400.4840-
Oct 29, 20240.48800.48800.48800.48800.4880-
Oct 28, 20240.48800.48800.48800.48800.4880-
Oct 25, 20240.49300.49300.49300.49300.4930-
Oct 24, 20240.50400.50400.50400.50400.5040-
Oct 23, 20240.51400.51400.51400.51400.5140-
Oct 22, 20240.50600.50600.50600.50600.5060-
Oct 21, 20240.51000.51000.51000.51000.5100-
Oct 18, 20240.51000.51000.51000.51000.5100-
Oct 17, 20240.51000.51000.51000.51000.5100-
Oct 16, 20240.51800.51800.51800.51800.5180-
Oct 15, 20240.51200.51200.51200.51200.5120-
Oct 14, 20240.52000.52000.52000.52000.5200-
Oct 11, 20240.51000.51000.51000.51000.5100-
Oct 10, 20240.50400.50400.50400.50400.5040-
Oct 9, 20240.51200.51200.51200.51200.5120-
Oct 8, 20240.51000.51000.51000.51000.5100-
Oct 7, 20240.51600.51600.51600.51600.5160-
Oct 4, 20240.51200.51200.51200.51200.5120-
Oct 3, 20240.51600.51600.51600.51600.5160-
Oct 2, 20240.51400.51400.51400.51400.5140-
Oct 1, 20240.50400.50400.50400.50400.5040-
Sep 30, 20240.52000.52000.52000.52000.5200-
Sep 27, 20240.51000.51000.51000.51000.5100-
Sep 26, 20240.50600.50600.50600.50600.5060-
Sep 25, 20240.52400.52400.52200.52200.5220200
Sep 24, 20240.52000.52000.52000.52000.5200-
Sep 23, 20240.51800.51800.51800.51800.5180-
Sep 20, 20240.51400.51400.51400.51400.5140-
Sep 19, 20240.50200.50200.50200.50200.5020-
Sep 18, 20240.51000.51000.51000.51000.5100-
Sep 17, 20240.51200.51200.51200.51200.5120-
Sep 16, 20240.52200.52200.52200.52200.5220-
Sep 13, 20240.51800.51800.51800.51800.5180-
Sep 12, 20240.50600.50600.50600.50600.5060-
Sep 11, 20240.49600.49600.49600.49600.4960-
Sep 10, 20240.49300.49300.49300.49300.4930-
Sep 9, 20240.50400.50400.50400.50400.5040-
Sep 6, 20240.50600.50600.50600.50600.5060-
Sep 5, 20240.51200.51200.51200.51200.5120-
Sep 4, 20240.51800.51800.51800.51800.5180-
Sep 3, 20240.53200.53200.53200.53200.5320-
Sep 2, 20240.53200.53200.53200.53200.5320-
Aug 30, 20240.53800.53800.53800.53800.5380-
Aug 29, 20240.54000.54000.54000.54000.5400-
Aug 28, 20240.52200.52200.52200.52200.5220-
Aug 27, 20240.50800.50800.50800.50800.5080-
Aug 26, 20240.51200.51200.51200.51200.5120-
Aug 23, 20240.51400.51400.51400.51400.5140-
Aug 22, 20240.52400.52400.52400.52400.5240-
Aug 21, 20240.52400.52400.52400.52400.5240-
Aug 20, 20240.51200.51200.51200.51200.5120-
Aug 19, 20240.52000.52000.52000.52000.5200-
Aug 16, 20240.51000.51000.51000.51000.5100-
Aug 15, 20240.51600.51600.51600.51600.5160-
Aug 14, 20240.51000.51000.51000.51000.5100-
Aug 13, 20240.51400.51400.51400.51400.5140-
Aug 12, 20240.49900.49900.49900.49900.4990-
Aug 9, 20240.49200.49200.49200.49200.4920-
Aug 8, 20240.49300.49300.49300.49300.4930-
Aug 7, 20240.48300.48300.48300.48300.4830-
Aug 6, 20240.47600.47600.47600.47600.4760-
Aug 5, 20240.50000.50000.50000.50000.5000-
Aug 2, 20240.52400.52400.52400.52400.5240-
Aug 1, 20240.52000.52000.52000.52000.5200-
Jul 31, 20240.53600.53600.53600.53600.5360-
Jul 30, 20240.53400.53400.53400.53400.5340-
Jul 29, 20240.53000.53000.53000.53000.5300-
Jul 26, 20240.52600.52600.52600.52600.5260-
Jul 25, 20240.51200.51200.51200.51200.5120-
Jul 24, 20240.51200.51200.51200.51200.5120-
Jul 23, 20240.52000.52000.52000.52000.5200-
Jul 22, 20240.51800.51800.51800.51800.5180-
Jul 19, 20240.52400.52400.52400.52400.5240-
Jul 18, 20240.53600.53600.53600.53600.5360-
Jul 17, 20240.52600.52600.52600.52600.5260-
Jul 16, 20240.52200.52200.52200.52200.5220-
Jul 15, 20240.54000.54000.54000.54000.5400-
Jul 12, 20240.53200.53200.53200.53200.5320-
Jul 11, 20240.52400.52400.52400.52400.5240-
Jul 10, 20240.53000.53000.53000.53000.5300-
Jul 9, 20240.54400.54400.54400.54400.5440-
Jul 8, 20240.54800.54800.54800.54800.5480-
Jul 5, 20240.55600.55600.55600.55600.5560-
Jul 4, 20240.56200.56200.56200.56200.5620-
Jul 3, 20240.55800.55800.55800.55800.5580-
Jul 2, 20240.56200.56200.56200.56200.5620-
Jul 1, 20240.56400.56400.56400.56400.5640-
Jun 28, 20240.57200.57200.57200.57200.5720-
Jun 27, 20240.55400.55400.55400.55400.5540-
Jun 26, 20240.54800.54800.54800.54800.5480-
Jun 25, 20240.56000.56000.56000.56000.5600-
Jun 24, 20240.56600.56600.56600.56600.5660-
Jun 21, 20240.56000.56000.56000.56000.5600-
Jun 20, 20240.55800.55800.55800.55800.5580-
Jun 19, 20240.56400.56400.56400.56400.5640-
Jun 18, 20240.55600.55600.55600.55600.5560-
Jun 17, 20240.55800.55800.55800.55800.5580-
Jun 14, 20240.55200.55200.55200.55200.5520-
Jun 13, 20240.55400.55400.55400.55400.5540-
Jun 12, 20240.56200.56200.56200.56200.5620-
Jun 11, 20240.57800.57800.57800.57800.5780-
Jun 10, 20240.58000.58000.58000.58000.5800-
Jun 7, 20240.58400.58400.58400.58400.5840-
Jun 6, 20240.59800.59800.59800.59800.5980-
Jun 5, 20240.60200.60200.60200.60200.6020-
Jun 4, 20240.61000.61000.61000.61000.6100-
Jun 3, 20240.64400.64400.64400.64400.6440-
May 31, 20240.54000.54000.54000.54000.5400-
May 30, 20240.53600.53600.53600.53600.5360-
May 29, 20240.55400.55400.55400.55400.5540-
May 28, 20240.53400.53400.53400.53400.5340-
May 27, 20240.53600.53600.53600.53600.5360-
May 24, 20240.53200.53200.53200.53200.5320-
May 23, 20240.52000.52000.52000.52000.5200-
May 22, 20240.52400.52400.52400.52400.5240-
May 21, 20240.52400.52400.52400.52400.5240-
May 20, 20240.52400.52400.52400.52400.5240-
May 17, 20240.52200.52200.52200.52200.5220-
May 16, 20240.52000.52000.52000.52000.5200-
May 15, 20240.51600.51600.51600.51600.5160-
May 14, 20240.52400.52400.52400.52400.5240-
May 13, 20240.51800.51800.51800.51800.5180-
May 10, 20240.49400.49400.49400.49400.4940-
May 9, 20240.49000.49000.49000.49000.4900-
May 8, 20240.49400.49400.49400.49400.4940-
May 7, 20240.49800.49800.49800.49800.4980-
May 6, 20240.50400.50400.50400.50400.5040-