Zhongsheng Group Holdings Limited (FRA:5Z0)
Germany · Delayed Price · Currency is EUR 1.710
-0.080 (-4.47%)
Last updated: Sep 9, 2025, 8:01 AM CET
Zhongsheng Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | - | -4.47% | 105 |
| Sep 8, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | - | 2.87% | 105 |
| Sep 5, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | - | - | 105 |
| Sep 4, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | - | -8.42% | 105 |
| Sep 3, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | 4.40% | 105 |
| Sep 2, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | - | 4.60% | 105 |
| Sep 1, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | - | - | 105 |
| Aug 29, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | - | 8.07% | 105 |
| Aug 28, 2025 | 1.56 | 1.61 | 1.56 | 1.61 | - | -5.29% | 105 |
| Aug 27, 2025 | 1.63 | 1.70 | 1.63 | 1.70 | - | 6.25% | 3,616 |
| Aug 26, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | 3.23% | - |
| Aug 25, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | - | - |
| Aug 22, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | -1.27% | 29 |
| Aug 21, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | -1.88% | 29 |
| Aug 20, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | -3.03% | - |
| Aug 19, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | 6.45% | - |
| Aug 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | - | - |
| Aug 15, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | 1.31% | 29 |
| Aug 14, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | -3.77% | - |
| Aug 13, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | - | 3.25% | 29 |
| Aug 12, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | 4.05% | 29 |
| Aug 11, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | 0.68% | 29 |
| Aug 8, 2025 | 1.44 | 1.47 | 1.44 | 1.47 | - | -1.34% | 29 |
| Aug 7, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | - | 0.68% | 67 |
| Aug 6, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | -0.67% | 67 |
| Aug 5, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | - | -1.32% | 67 |
| Aug 4, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | 1.34% | 67 |
| Aug 1, 2025 | 1.46 | 1.49 | 1.46 | 1.49 | - | 1.36% | 67 |
| Jul 31, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | - | -6.37% | - |
| Jul 30, 2025 | 1.51 | 1.57 | 1.51 | 1.57 | - | 3.97% | 139 |
| Jul 29, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | 4.14% | 5 |
| Jul 28, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | -5.23% | 5 |
| Jul 25, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | -0.65% | 5 |
| Jul 24, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | 6.21% | - |
| Jul 23, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | 5 |
| Jul 22, 2025 | 1.39 | 1.45 | 1.39 | 1.45 | - | 9.85% | 5 |
| Jul 21, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | 0.76% | 4,727 |
| Jul 18, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | 1.55% | 4,727 |
| Jul 17, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | 2.38% | 4,727 |
| Jul 16, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | 0.80% | 4,727 |
| Jul 15, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | - | -0.79% | 4,727 |
| Jul 14, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | - | 46 |
| Jul 11, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | 3.28% | 46 |
| Jul 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | -2.40% | 46 |
| Jul 9, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | -3.85% | - |
| Jul 8, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | - | 2.36% | 46 |
| Jul 7, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | - | -0.78% | 355 |
| Jul 4, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | -0.78% | 355 |
| Jul 3, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | 0.78% | - |
| Jul 2, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | -0.78% | - |