China Southern Airlines Company Limited (FRA:ZNHH)
Germany · Delayed Price · Currency is EUR 0.4600
+0.0276 (6.38%)
At close: Mar 27, 2026
FRA:ZNHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 6.38% | 100,000 |
| Mar 26, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -4.97% | - |
| Mar 25, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.66% | - |
| Mar 24, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.18% | - |
| Mar 23, 2026 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | -3.74% | 1,000 |
| Mar 20, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.00% | - |
| Mar 19, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -4.36% | - |
| Mar 18, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.64% | - |
| Mar 17, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -2.04% | - |
| Mar 16, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.20% | - |
| Mar 13, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -3.23% | - |
| Mar 12, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.76% | - |
| Mar 11, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.32% | - |
| Mar 10, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.66% | - |
| Mar 9, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.75% | - |
| Mar 6, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.73% | - |
| Mar 5, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -9.93% | - |
| Mar 4, 2026 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | 1.85% | 100,000 |
| Mar 3, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.56% | - |
| Mar 2, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -8.19% | - |
| Feb 27, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -4.70% | - |
| Feb 26, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.99% | - |
| Feb 25, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 2.51% | - |
| Feb 24, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.92% | - |
| Feb 23, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | - |
| Feb 20, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.53% | 1,750 |
| Feb 19, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.46% | - |
| Feb 18, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Feb 17, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.15% | - |
| Feb 16, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.61% | - |
| Feb 13, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.65% | - |
| Feb 12, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.30% | - |
| Feb 11, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.85% | - |
| Feb 10, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.26% | 10,000 |
| Feb 9, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.37% | - |
| Feb 6, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.52% | - |
| Feb 5, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.88% | - |
| Feb 4, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 6.30% | - |
| Feb 3, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 5.58% | - |
| Feb 2, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.41% | - |
| Jan 30, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 2.51% | - |
| Jan 29, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.71% | - |
| Jan 28, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -8.36% | - |
| Jan 27, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 3.14% | - |
| Jan 26, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -2.13% | - |
| Jan 23, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.28% | - |
| Jan 22, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.23% | - |
| Jan 21, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.76% | - |
| Jan 20, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 4.09% | - |
| Jan 19, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 4.95% | - |