China Resources Land Limited (FRA:CHZ)
Germany · Delayed Price · Currency is EUR 3.300
+0.020 (0.61%)
At close: Oct 23, 2026
FRA:CHZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Oct 22, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.38% | - |
| Oct 21, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Oct 20, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.33% | - |
| Oct 19, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.58% | - |
| Oct 16, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 2.98% | - |
| Oct 15, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Oct 14, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | - |
| Oct 13, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 2.40% | - |
| Oct 12, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.76% | - |
| Oct 9, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Oct 8, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.03% | - |
| Oct 7, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Oct 6, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.23% | - |
| Oct 5, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Oct 2, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -4.14% | - |
| Oct 1, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Sep 30, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.20% | - |
| Sep 29, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 2.45% | - |
| Sep 28, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 4.49% | - |
| Sep 25, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.89% | - |
| Sep 24, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.85% | - |
| Sep 23, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 2.53% | - |
| Sep 22, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Sep 21, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.92% | - |
| Sep 18, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.30% | - |
| Sep 17, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Sep 16, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.97% | - |
| Sep 15, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -3.80% | - |
| Sep 14, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | - |
| Sep 11, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.89% | - |
| Sep 10, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.46% | - |
| Sep 9, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.19 | -1.23% | - |
| Sep 8, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.23 | 1.24% | - |
| Sep 7, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.19 | -1.83% | - |
| Sep 4, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.25 | - | - |
| Sep 3, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.25 | -1.20% | - |
| Sep 2, 2026 | 3.16 | 3.32 | 3.16 | 3.32 | 3.29 | 8.50% | 600 |
| Sep 1, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.04 | -6.13% | - |
| Aug 31, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.23 | -8.94% | - |
| Aug 28, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.55 | -2.72% | - |
| Aug 27, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.65 | -1.08% | - |
| Aug 26, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.69 | 1.09% | - |
| Aug 25, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.65 | - | - |
| Aug 24, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.65 | -3.66% | - |
| Aug 21, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.79 | 1.60% | - |
| Aug 20, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.73 | 2.17% | - |
| Aug 19, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.65 | -1.08% | - |
| Aug 18, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.69 | 0.54% | - |
| Aug 17, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.67 | - | - |