Zhongsheng Group Holdings Limited (FRA:5Z0)
Germany · Delayed Price · Currency is EUR 1.420
-0.030 (-2.07%)
At close: Oct 17, 2025
Zhongsheng Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | 100 |
| Oct 21, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | 100 |
| Oct 20, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 100 |
| Oct 17, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | 100 |
| Oct 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | 100 |
| Oct 15, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | 100 |
| Oct 14, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.31% | 100 |
| Oct 13, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.82% | 100 |
| Oct 10, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 100 |
| Oct 9, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | 100 |
| Oct 8, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.45% | 100 |
| Oct 7, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 6, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.98% | - |
| Oct 3, 2025 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 2.44% | 100 |
| Oct 2, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 4.46% | - |
| Oct 1, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | - |
| Sep 30, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 29, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.30% | - |
| Sep 26, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Sep 25, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | - |
| Sep 24, 2025 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | -1.89% | 38 |
| 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 |