China Resources Land Limited (FRA:CHZ)
Germany · Delayed Price · Currency is EUR 3.720
+0.040 (1.09%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:CHZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | - | 1.09% | - |
| Aug 25, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Aug 24, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.66% | - |
| Aug 21, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.60% | - |
| Aug 20, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 2.17% | - |
| Aug 19, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.08% | - |
| Aug 18, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | - |
| Aug 17, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Aug 14, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Aug 13, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.07% | - |
| Aug 12, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 4.47% | - |
| Aug 11, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | - |
| Aug 10, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Aug 7, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Aug 6, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Aug 5, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.66% | - |
| Aug 4, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.12% | - |
| Aug 3, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Jul 31, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -3.23% | - |
| Jul 30, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Jul 29, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.75% | - |
| Jul 28, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.68% | - |
| Jul 27, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.65% | - |
| Jul 24, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.15% | - |
| Jul 23, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.64% | - |
| Jul 22, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | -1.61% | 10 |
| Jul 21, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Jul 20, 2026 | 3.72 | 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 |