Zhejiang Expressway Co., Ltd. (FRA:ZHJ)
Germany · Delayed Price · Currency is EUR 0.8350
+0.0050 (0.60%)
Last updated: Dec 1, 2025, 9:15 AM CET
Zhejiang Expressway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.60% | - |
| Nov 28, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | - | - |
| Nov 27, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.35% | - |
| Nov 26, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | - |
| Nov 25, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.20% | - |
| Nov 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.60% | 600 |
| Nov 21, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.78% | - |
| Nov 20, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.60% | - |
| Nov 19, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.20% | - |
| Nov 18, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.19% | - |
| Nov 17, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Nov 14, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | 500 |
| Nov 13, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.16% | - |
| Nov 12, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.18% | - |
| Nov 11, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | 0.59% | - |
| Nov 10, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.20% | - |
| Nov 7, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Nov 6, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.60% | - |
| Nov 5, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.19% | - |
| Nov 4, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Nov 3, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Oct 31, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | - |
| Oct 30, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Oct 29, 2025 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | 0.59% | 1,000 |
| Oct 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 1,860 |
| Oct 27, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.81% | 2,500 |
| Oct 24, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -0.60% | - |
| Oct 23, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.60% | - |
| Oct 22, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Oct 21, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.60% | - |
| Oct 20, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.60% | - |
| Oct 17, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.60% | - |
| Oct 16, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 2.45% | - |
| Oct 15, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.62% | - |
| Oct 14, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.25% | - |
| Oct 13, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.91% | - |
| Oct 10, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.63% | - |
| Oct 9, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 1.94% | - |
| Oct 8, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | - | - |
| Oct 7, 2025 | 0.74 | 0.78 | 0.74 | 0.78 | 0.78 | 0.65% | - |
| Oct 6, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | 0.65% | 2,800 |
| Oct 3, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.92% | - |
| Oct 2, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Oct 1, 2025 | 0.78 | 0.78 | 0.75 | 0.78 | 0.78 | 0.65% | - |
| Sep 30, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.65% | - |
| Sep 29, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | - | - |
| Sep 26, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.32% | 695 |
| Sep 25, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -2.56% | 2,500 |
| Sep 24, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.64% | - |
| Sep 23, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |