China Resources Land Limited (FRA:CHZ)
Germany · Delayed Price · Currency is EUR 3.900
-0.020 (-0.51%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:CHZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | - | 0.51% | - |
| Jun 1, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.56% | - |
| May 29, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 4.35% | - |
| May 28, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -6.12% | - |
| May 27, 2026 | 3.74 | 3.92 | 3.74 | 3.92 | 3.92 | 3.16% | 125 |
| May 26, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.06% | - |
| May 25, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| May 22, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| May 21, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.07% | - |
| May 20, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.58% | - |
| May 19, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| May 18, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -5.94% | - |
| May 15, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | - |
| May 14, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.47% | - |
| May 13, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| May 12, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.49% | - |
| May 11, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 5.64% | - |
| May 8, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3.17% | - |
| May 7, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.61% | - |
| May 6, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 5.68% | - |
| May 5, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| May 4, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Apr 30, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | - |
| Apr 29, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 4.85% | - |
| Apr 28, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -5.17% | - |
| Apr 27, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.75% | 100 |
| Apr 24, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -5.00% | - |
| 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% | - |