China Resources Land Limited (FRA:CHZ)
Germany · Delayed Price · Currency is EUR 3.720
0.00 (0.00%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:CHZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | - | 2.76% | - |
| Jul 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -4.74% | - |
| Jul 16, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.70% | - |
| Jul 15, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.65% | - |
| Jul 14, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.68% | - |
| Jul 13, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.70% | - |
| Jul 10, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.73% | - |
| Jul 9, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.70% | - |
| Jul 8, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.92% | - |
| Jul 7, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.84% | - |
| Jul 6, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 5.39% | - |
| Jul 3, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.76% | - |
| Jul 2, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.66% | - |
| Jul 1, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Jun 30, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.38% | - |
| Jun 29, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 2.44% | - |
| Jun 26, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Jun 25, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.78% | - |
| Jun 24, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 3.05% | - |
| Jun 23, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -3.53% | - |
| Jun 22, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -3.41% | - |
| Jun 19, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.73% | - |
| Jun 18, 2026 | 3.64 | 3.64 | 3.46 | 3.46 | 3.46 | -6.99% | 500 |
| Jun 17, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.62% | - |
| Jun 16, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.05% | - |
| Jun 15, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.06% | - |
| Jun 12, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.90 | - | - |
| Jun 11, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.90 | 3.61% | - |
| Jun 10, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.76 | 1.04% | - |
| Jun 9, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.72 | - | - |
| Jun 8, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.72 | -1.54% | - |
| Jun 5, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.78 | 0.52% | - |
| Jun 4, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.76 | -0.51% | - |
| Jun 3, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.78 | -0.51% | - |
| Jun 2, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.80 | 0.51% | - |
| Jun 1, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.78 | 1.56% | - |
| May 29, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.72 | 4.35% | - |
| May 28, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.57 | -6.12% | - |
| May 27, 2026 | 3.74 | 3.92 | 3.74 | 3.92 | 3.80 | 3.16% | 125 |
| May 26, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.68 | 1.06% | - |
| May 25, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.65 | -0.53% | - |
| May 22, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.66 | - | - |
| May 21, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.66 | 1.07% | - |
| May 20, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.63 | -1.58% | - |
| May 19, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.68 | - | - |
| May 18, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.68 | -5.94% | - |
| May 15, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.92 | 0.50% | - |
| May 14, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.90 | -1.47% | - |
| May 13, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 3.96 | -0.49% | - |
| May 12, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 3.98 | -0.49% | - |