China Resources Land Limited (FRA:CHZ)
Germany · Delayed Price · Currency is EUR 3.600
+0.140 (4.05%)
At close: Apr 23, 2026
FRA:CHZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.44 | 3.60 | 3.44 | 3.60 | 3.60 | 4.05% | 500 |
| Apr 22, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 2.98% | - |
| Apr 21, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.20% | - |
| Apr 20, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Apr 17, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Apr 16, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Apr 15, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Apr 14, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 3.18% | - |
| Apr 13, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Apr 10, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Apr 9, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Apr 8, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.94% | - |
| Apr 7, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Apr 2, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.90% | - |
| Apr 1, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.94% | - |
| Mar 31, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.31% | - |
| Mar 30, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | - |
| Mar 27, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Mar 26, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.95% | - |
| Mar 25, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Mar 24, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Mar 23, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -3.14% | - |
| Mar 20, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.24% | - |
| Mar 19, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.01% | - |
| Mar 18, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.78% | - |
| Mar 17, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.81% | - |
| Mar 16, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.22% | - |
| Mar 13, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Mar 12, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Mar 11, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Mar 10, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Mar 9, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Mar 6, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.84% | - |
| Mar 5, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.87% | - |
| Mar 4, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -2.44% | - |
| Mar 3, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Mar 2, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.96% | - |
| Feb 27, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Feb 26, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.31% | - |
| Feb 25, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 2.37% | - |
| Feb 24, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Feb 23, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 2.41% | - |
| Feb 20, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.22% | - |
| Feb 19, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -4.09% | - |
| Feb 18, 2026 | 3.28 | 3.42 | 3.28 | 3.42 | 3.42 | 4.27% | 10 |
| Feb 17, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Feb 16, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Feb 13, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.80% | - |
| Feb 12, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Feb 11, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |