Zhou Hei Ya International Holdings Company Limited (FRA:ZHY)
Germany · Delayed Price · Currency is EUR 0.2060
+0.0020 (0.98%)
At close: Sep 9, 2025
FRA:ZHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 0.98% | 652 |
| Sep 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 0.99% | 652 |
| Sep 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 652 |
| Sep 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -4.72% | 652 |
| Sep 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 652 |
| Sep 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -3.64% | 652 |
| Sep 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -1.79% | 652 |
| Aug 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 5.66% | 652 |
| Aug 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -5.36% | 652 |
| Aug 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -4.27% | 652 |
| Aug 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1.74% | - |
| Aug 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1.77% | - |
| Aug 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -0.88% | 652 |
| Aug 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 0.88% | 652 |
| Aug 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -2.59% | 652 |
| Aug 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 0.87% | 652 |
| Aug 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -8.73% | - |
| Aug 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 0.80% | 652 |
| Aug 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -1.57% | 652 |
| Aug 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1.60% | 652 |
| Aug 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 652 |
| Aug 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -0.79% | 652 |
| Aug 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 0.80% | 652 |
| Aug 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 0.81% | 652 |
| Aug 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 652 |
| Aug 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 0.81% | 652 |
| Aug 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -3.15% | 652 |
| Aug 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 652 |
| Jul 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2.42% | - |
| Jul 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 0.81% | 652 |
| Jul 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6.03% | 652 |
| Jul 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 652 |
| Jul 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -1.69% | 652 |
| Jul 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1.72% | - |
| Jul 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 0.87% | - |
| Jul 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Jul 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -0.86% | 652 |
| Jul 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 10.48% | 652 |
| Jul 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -0.94% | 652 |
| Jul 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 3.92% | 652 |
| Jul 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -0.97% | 652 |
| Jul 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 4.57% | 652 |
| Jul 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 652 |
| Jul 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.48% | 652 |
| Jul 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jul 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 652 |
| Jul 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -6.48% | 652 |
| Jul 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1.89% | 652 |
| Jul 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -1.85% | - |
| Jul 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -2.70% | - |