China Resources Land Limited (FRA:CHZ)
Germany · Delayed Price · Currency is EUR 3.280
-0.040 (-1.20%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:CHZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 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% | - |
| May 11, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 3.99 | 5.64% | - |
| May 8, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.78 | 3.17% | - |
| May 7, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.66 | 1.61% | - |
| May 6, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.61 | 5.68% | - |
| May 5, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.41 | - | - |
| May 4, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.41 | 0.57% | - |
| Apr 30, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.39 | 1.16% | - |
| Apr 29, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.35 | 4.85% | - |
| Apr 28, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.20 | -5.17% | - |
| Apr 27, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.37 | 1.75% | 100 |
| Apr 24, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.32 | -5.00% | - |
| Apr 23, 2026 | 3.44 | 3.60 | 3.44 | 3.60 | 3.49 | 4.05% | 500 |
| Apr 22, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.35 | 2.98% | - |
| Apr 21, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.26 | 1.20% | - |
| Apr 20, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.22 | 0.61% | - |
| Apr 17, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.20 | 0.61% | - |