China Resources Land Limited (FRA:CHZ)
Germany · Delayed Price · Currency is EUR 3.120
+0.040 (1.30%)
At close: Sep 18, 2026
FRA:CHZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 14, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.67 | - | - |
| Aug 13, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.67 | -1.07% | - |
| Aug 12, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.71 | 4.47% | - |
| Aug 11, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.55 | 0.56% | - |
| Aug 10, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.53 | - | - |
| Aug 7, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.53 | - | - |
| Aug 6, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.53 | - | - |
| Aug 5, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.53 | -1.66% | - |
| Aug 4, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.59 | 1.12% | - |
| Aug 3, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.55 | -0.56% | - |
| Jul 31, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.57 | -3.23% | - |
| Jul 30, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.69 | -0.53% | - |
| Jul 29, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.71 | 2.75% | - |
| Jul 28, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.61 | 1.68% | - |
| Jul 27, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.55 | -1.65% | - |
| Jul 24, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.61 | -2.15% | - |
| Jul 23, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.69 | 1.64% | - |
| Jul 22, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.63 | -1.61% | 10 |
| Jul 21, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.69 | - | - |
| Jul 20, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.69 | 2.76% | - |
| Jul 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.59 | -4.74% | - |
| Jul 16, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.77 | 2.70% | - |
| Jul 15, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.67 | 1.65% | - |
| Jul 14, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.61 | 1.68% | - |
| Jul 13, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.55 | 1.70% | - |