Zhejiang Expressway Co., Ltd. (FRA:ZHJ)
Germany · Delayed Price · Currency is EUR 0.7750
+0.0050 (0.65%)
Last updated: Sep 9, 2025, 3:29 PM CET
Zhejiang Expressway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | 0.65% | 23,000 |
| Sep 8, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | - | - | 23,000 |
| Sep 5, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | - | 0.65% | 23,000 |
| Sep 4, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | -1.92% | 23,000 |
| Sep 3, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | - | 6.12% | 23,000 |
| Sep 2, 2025 | 0.75 | 0.75 | 0.73 | 0.74 | - | -2.00% | 1,196 |
| Sep 1, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | - | 300 |
| Aug 29, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | - | -0.66% | 300 |
| Aug 28, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | -1.31% | 1,000 |
| Aug 27, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | -1.29% | 1,000 |
| Aug 26, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | - | - | - |
| Aug 25, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | -1.90% | 1,000 |
| Aug 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | - | 1,500 |
| Aug 21, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | - | 1.28% | 1,500 |
| Aug 20, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | - | -4.29% | 1,500 |
| Aug 19, 2025 | 0.82 | 0.82 | 0.81 | 0.82 | - | -0.61% | 2,500 |
| Aug 18, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | -1.20% | 1,250 |
| Aug 15, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | - | 0.61% | 1,250 |
| Aug 14, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | - | 1.23% | 1,250 |
| Aug 13, 2025 | 0.82 | 0.82 | 0.81 | 0.82 | - | -0.61% | 1,250 |
| Aug 12, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | 1.23% | 1,250 |
| Aug 11, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | -1.22% | 1,250 |
| Aug 8, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | 1.23% | 1,250 |
| Aug 7, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | -0.61% | 1,250 |
| Aug 6, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | - | 1,250 |
| Aug 5, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | 3.16% | 1,250 |
| Aug 4, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | - | 2.60% | 1,250 |
| Aug 1, 2025 | 0.80 | 0.80 | 0.77 | 0.77 | - | -7.23% | 4,000 |
| Jul 31, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | -0.60% | 500 |
| Jul 30, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | - | 1.21% | 350 |
| Jul 29, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | 1.85% | 350 |
| Jul 28, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | - | 350 |
| Jul 25, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | -1.22% | 60 |
| Jul 24, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | - | 2.50% | 60 |
| Jul 23, 2025 | 0.80 | 0.82 | 0.80 | 0.80 | - | 0.63% | 791 |
| Jul 22, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | -0.63% | 2,710 |
| Jul 21, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | 1.27% | 20 |
| Jul 18, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | -0.63% | 20 |
| Jul 17, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | -0.63% | 20 |
| Jul 16, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | 20 |
| Jul 15, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | -0.62% | 4,700 |
| Jul 14, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | - | 4,700 |
| Jul 11, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | 0.63% | 4,700 |
| Jul 10, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | 4,700 |
| Jul 9, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | 2.56% | 4,700 |
| Jul 8, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | - | -1.27% | 632 |
| Jul 7, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | - | - | 632 |
| Jul 4, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | - | 4,500 |
| Jul 3, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | - | -0.63% | - |
| Jul 2, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | 2.58% | - |