Zhongsheng Group Holdings Limited (FRA:5Z0)
Germany · Delayed Price · Currency is EUR 1.540
-0.020 (-1.28%)
Last updated: Sep 25, 2025, 8:01 AM CET
Zhongsheng Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.30% | 19 |
| Sep 26, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 19 |
| Sep 25, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | 19 |
| Sep 24, 2025 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | -1.89% | 19 |
| Sep 23, 2025 | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | - | 104 |
| Sep 22, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.24% | 105 |
| Sep 19, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.26% | 105 |
| Sep 18, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.85% | 105 |
| Sep 17, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.22% | 105 |
| Sep 16, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.96% | 105 |
| Sep 15, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | 105 |
| Sep 12, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | 105 |
| Sep 11, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -3.47% | 105 |
| Sep 10, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.17% | 105 |
| Sep 9, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -4.47% | 105 |
| Sep 8, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.87% | 105 |
| Sep 5, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 105 |
| Sep 4, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -8.42% | 105 |
| Sep 3, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 4.40% | 105 |
| Sep 2, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 4.60% | 105 |
| Sep 1, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 105 |
| Aug 29, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 8.07% | 105 |
| Aug 28, 2025 | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | -5.29% | 105 |
| Aug 27, 2025 | 1.63 | 1.70 | 1.63 | 1.70 | 1.70 | 6.25% | 3,616 |
| Aug 26, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | 29 |
| Aug 25, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 29 |
| Aug 22, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | 29 |
| Aug 21, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.88% | 29 |
| Aug 20, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | 29 |
| Aug 19, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 6.45% | 29 |
| Aug 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 29 |
| Aug 15, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31% | 29 |
| Aug 14, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.77% | 29 |
| Aug 13, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 3.25% | 29 |
| Aug 12, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 4.05% | 29 |
| Aug 11, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | 29 |
| Aug 8, 2025 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | -1.34% | 29 |
| Aug 7, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | 67 |
| Aug 6, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 67 |
| Aug 5, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.32% | 67 |
| Aug 4, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.34% | 67 |
| Aug 1, 2025 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 1.36% | 67 |
| Jul 31, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -6.37% | 139 |
| Jul 30, 2025 | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | 3.97% | 139 |
| Jul 29, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 4.14% | 5 |
| Jul 28, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -5.23% | 5 |
| Jul 25, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | 5 |
| Jul 24, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 6.21% | 5 |
| Jul 23, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 5 |
| Jul 22, 2025 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | 9.85% | 5 |