Zhou Hei Ya International Holdings Company Limited (FRA:ZHY)
Germany · Delayed Price · Currency is EUR 0.1130
+0.0225 (24.86%)
At close: Mar 27, 2026
FRA:ZHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 24.86% | - |
| Mar 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.21% | - |
| Mar 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | - |
| Mar 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.32% | - |
| Mar 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.05% | - |
| Mar 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -41.72% | - |
| Mar 19, 2026 | 0.10 | 0.16 | 0.10 | 0.16 | 0.16 | 55.24% | 50 |
| Mar 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.87% | - |
| Mar 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | - |
| Mar 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.89% | - |
| Mar 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.75% | - |
| Mar 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.80% | - |
| Mar 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | - |
| Mar 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.77% | - |
| Mar 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.64% | - |
| Mar 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.85% | - |
| Mar 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -10.00% | - |
| Mar 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.76% | - |
| Mar 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 27.92% | - |
| Mar 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -15.81% | - |
| Feb 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.10% | - |
| Feb 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.17% | - |
| Feb 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Feb 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.08% | - |
| Feb 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.52% | - |
| Feb 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.35% | - |
| Feb 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.73% | - |
| Feb 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Feb 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.74% | - |
| Feb 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.45% | - |
| Feb 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Feb 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.55% | - |
| Feb 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -31.25% | - |
| Feb 10, 2026 | 0.13 | 0.19 | 0.13 | 0.19 | 0.19 | 44.36% | 290 |
| Feb 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.91% | - |
| Feb 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Feb 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.79% | - |
| Feb 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.63% | - |
| Feb 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.13% | - |
| Feb 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.65% | - |
| Jan 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.64% | - |
| Jan 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.67% | - |
| Jan 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.23% | - |
| Jan 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -33.69% | - |
| Jan 26, 2026 | 0.13 | 0.19 | 0.13 | 0.19 | 0.19 | 49.60% | 3,156 |
| Jan 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.57% | - |
| Jan 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Jan 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.79% | - |
| Jan 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Jan 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.75% | - |