China Resources Land Limited (FRA:CHZ0)
Germany · Delayed Price · Currency is EUR 32.60
+0.20 (0.62%)
At close: Oct 23, 2026
FRA:CHZ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Oct 22, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -2.41% | - |
| Oct 21, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Oct 20, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -4.57% | - |
| Oct 19, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.74% | - |
| Oct 16, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 2.99% | - |
| Oct 15, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Oct 14, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.18% | - |
| Oct 13, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 2.41% | - |
| Oct 12, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.78% | - |
| Oct 9, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Oct 8, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 3.05% | - |
| Oct 7, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Oct 6, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Oct 5, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Oct 2, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -4.17% | - |
| Oct 1, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Sep 30, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.20% | - |
| Sep 29, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 2.47% | - |
| Sep 28, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 4.52% | - |
| Sep 25, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Sep 24, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.86% | - |
| Sep 23, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 2.55% | - |
| Sep 22, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Sep 21, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.94% | - |
| 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 | - | - |