Zhongsheng Group Holdings Limited (FRA:5Z0)
Germany · Delayed Price · Currency is EUR 1.320
+0.020 (1.54%)
Last updated: Feb 20, 2026, 8:02 AM CET
Zhongsheng Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | 378 |
| Feb 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | - |
| Feb 18, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 17, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 16, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Feb 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 12, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | - |
| Feb 11, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Feb 10, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.88% | - |
| Feb 9, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| Feb 6, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Feb 5, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 4, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.38% | - |
| Feb 3, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.44% | - |
| Feb 2, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jan 30, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.15% | - |
| Jan 29, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | - |
| Jan 28, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.27% | - |
| Jan 27, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.94% | - |
| Jan 26, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | - |
| Jan 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.94% | - |
| Jan 22, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.03% | - |
| Jan 21, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | - |
| Jan 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | - |
| Jan 19, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -5.15% | - |
| Jan 16, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | - |
| Jan 15, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.52% | - |
| Jan 14, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.33% | - |
| Jan 13, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jan 12, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| Jan 9, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Jan 8, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -4.51% | - |
| Jan 7, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jan 6, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 3.10% | - |
| Jan 5, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.38% | - |
| Jan 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Dec 30, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Dec 29, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Dec 23, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| Dec 22, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.44% | - |
| Dec 19, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 3.36% | - |
| Dec 18, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Dec 17, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Dec 16, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -3.23% | - |
| Dec 15, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 3.33% | 88 |
| Dec 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Dec 11, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Dec 10, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.42% | - |
| Dec 9, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | - |
| Dec 8, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | - |