Zhongsheng Group Holdings Limited (FRA:5Z0)
Germany · Delayed Price · Currency is EUR 1.490
+0.020 (1.36%)
At close: Aug 1, 2025, 10:00 PM CET
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 1, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | -1.53% | - |
| Jun 30, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | -0.76% | - |
| Jun 27, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | 0.76% | 355 |
| Jun 26, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | 0.77% | - |
| Jun 25, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | -5.80% | 355 |
| Jun 24, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | - | 0.73% | - |
| Jun 23, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | - | 6.20% | 355 |
| Jun 20, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | - | 355 |
| Jun 19, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | -5.84% | 355 |
| Jun 18, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | - | - | - |
| Jun 17, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | - | -0.72% | 355 |
| Jun 16, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | - | -0.72% | - |
| Jun 13, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | - | -0.71% | 355 |
| Jun 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | -3.45% | - |
| Jun 11, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | 3.57% | - |
| Jun 10, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | -0.71% | - |
| Jun 9, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | - | 5.22% | - |
| Jun 6, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | - | -2.19% | 355 |
| Jun 5, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | - | 2.24% | 355 |
| Jun 4, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | - | 1.52% | - |
| Jun 3, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | 2.33% | - |
| Jun 2, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | -1.53% | 355 |
| May 30, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | - | 355 |
| May 29, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | - | - |
| May 28, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | 1.55% | - |
| May 27, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | -4.44% | - |
| May 26, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | -4.26% | 355 |