China Resources Land Limited (FRA:CHZ)
Germany · Delayed Price · Currency is EUR 3.460
+0.060 (1.76%)
Last updated: Sep 9, 2025, 8:05 AM CET
China Resources Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | - | 1.76% | 2,950 |
| Sep 8, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | - | 0.59% | 2,950 |
| Sep 5, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | - | 2.42% | 2,950 |
| Sep 4, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | - | - |
| Sep 3, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | -0.60% | 2,950 |
| Sep 2, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | - | -1.19% | 2,950 |
| Sep 1, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | - | 0.60% | 2,950 |
| Aug 29, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | - | 1.21% | 2,950 |
| Aug 28, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | - | 2,950 |
| Aug 27, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | -2.37% | 2,950 |
| Aug 26, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | - | -1.74% | - |
| Aug 25, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | - | 1.18% | - |
| Aug 22, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | - | - | 2,950 |
| Aug 21, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | - | - | 2,950 |
| Aug 20, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | - | -1.16% | - |
| Aug 19, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | - | -1.15% | - |
| Aug 18, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | - | -2.79% | - |
| Aug 15, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | - | 2.29% | 2,950 |
| Aug 14, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | - | 3.55% | - |
| Aug 13, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | - | 1.81% | 2,950 |
| Aug 12, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | - | 1.84% | 2,950 |
| Aug 11, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | - | 1.87% | 2,950 |
| Aug 8, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | 0.63% | 2,950 |
| Aug 7, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | 2.58% | 2,950 |
| Aug 6, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | - | -1.27% | 2,950 |
| Aug 5, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | - | 0.64% | 2,950 |
| Aug 4, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | - | -0.64% | 2,950 |
| Aug 1, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | - | - | 2,950 |
| Jul 31, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | - | -3.68% | - |
| Jul 30, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | - | - | 2,950 |
| Jul 29, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | - | 2.52% | 2,950 |
| Jul 28, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | - | 2,950 |
| Jul 25, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | 1.92% | 2,950 |
| Jul 24, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | - | -0.64% | - |
| Jul 23, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | - | 1.29% | 2,950 |
| Jul 22, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | - | -0.64% | - |
| Jul 21, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | - | 2.63% | 2,950 |
| Jul 18, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | - | 2,950 |
| Jul 17, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | -0.65% | 2,950 |
| Jul 16, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | -0.65% | 2,950 |
| Jul 15, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | - | -3.14% | - |
| Jul 14, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | -0.63% | 2,950 |
| Jul 11, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | 0.63% | 2,950 |
| Jul 10, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | 3.25% | 2,950 |
| Jul 9, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | - | 1.99% | - |
| Jul 8, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | - | 2,950 |
| Jul 7, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | 3.42% | 2,950 |
| Jul 4, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | - | 0.69% | 2,950 |
| Jul 3, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | 1.40% | - |
| Jul 2, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | - | 1.42% | - |