China Resources Land Limited (FRA:CHZ0)
Germany · Delayed Price · Currency is EUR 31.00
+0.40 (1.31%)
At close: Sep 18, 2026
FRA:CHZ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| Sep 17, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Sep 16, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.99% | - |
| Sep 15, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -3.82% | - |
| Sep 14, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.95% | - |
| Sep 11, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.90% | - |
| Sep 10, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.40 | -1.25% | - |
| Sep 9, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.79 | -1.23% | - |
| Sep 8, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.19 | 1.25% | - |
| Sep 7, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.79 | -1.84% | - |
| Sep 4, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.39 | - | - |
| Sep 3, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.39 | 3.82% | - |
| Sep 2, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.20 | 3.29% | - |
| Sep 1, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.20 | -6.75% | - |
| Aug 31, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.39 | -8.43% | - |
| Aug 28, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.37 | -2.73% | - |
| Aug 27, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.36 | -1.08% | - |
| Aug 26, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.76 | 1.09% | - |
| Aug 25, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.36 | - | - |
| Aug 24, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.36 | -3.68% | - |
| Aug 21, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.75 | 1.60% | - |
| Aug 20, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.16 | 2.19% | - |
| Aug 19, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.36 | -1.08% | - |
| Aug 18, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.76 | 0.54% | - |
| Aug 17, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.56 | - | - |
| Aug 14, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.56 | - | - |
| Aug 13, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.56 | -1.08% | - |
| Aug 12, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.96 | 4.49% | - |
| Aug 11, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.37 | 0.56% | - |
| Aug 10, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.17 | -1.67% | - |
| Aug 7, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.77 | - | - |
| Aug 6, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.77 | - | - |
| Aug 5, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.77 | - | - |
| Aug 4, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.77 | 1.12% | - |
| Aug 3, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.37 | -0.56% | - |
| Jul 31, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.57 | -3.24% | - |
| Jul 30, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.76 | -0.54% | - |
| Jul 29, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.96 | 2.76% | - |
| Jul 28, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.97 | 1.69% | - |
| Jul 27, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.37 | -1.11% | - |
| Jul 24, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.77 | -2.70% | - |
| Jul 23, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.76 | 2.21% | - |
| Jul 22, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.97 | -2.16% | - |
| Jul 21, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.76 | - | - |
| Jul 20, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.76 | 2.78% | - |
| Jul 17, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.77 | -4.76% | - |
| Jul 16, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.56 | 2.72% | - |
| Jul 15, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.56 | 1.66% | - |
| Jul 14, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.97 | 1.69% | - |
| Jul 13, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.37 | 1.71% | - |