China Southern Airlines Company Limited (FRA:ZNHH)
Germany · Delayed Price · Currency is EUR 0.6540
+0.0175 (2.75%)
Last updated: Jan 6, 2026, 9:38 AM CET
FRA:ZNHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -2.07% | - |
| Jan 8, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.15% | - |
| Jan 7, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.61% | - |
| Jan 6, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | 2.75% | 4,050 |
| Jan 5, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.35% | - |
| Jan 2, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 5.63% | - |
| Dec 30, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -2.14% | - |
| Dec 29, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.50% | 500 |
| Dec 23, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.95% | - |
| Dec 22, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.64% | - |
| Dec 19, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.35% | - |
| Dec 18, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 4.66% | - |
| Dec 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 6.65% | - |
| Dec 16, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.90% | - |
| Dec 15, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.51% | - |
| Dec 12, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.72% | - |
| Dec 11, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.90% | - |
| Dec 10, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.89% | - |
| Dec 9, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -3.35% | - |
| Dec 8, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.43% | - |
| Dec 5, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.10% | - |
| Dec 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -2.05% | - |
| Dec 3, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 5.54% | 360 |
| Dec 2, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.53% | - |
| Dec 1, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 2.18% | - |
| Nov 28, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.14% | - |
| Nov 27, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.70% | - |
| Nov 26, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.63% | - |
| Nov 25, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.77% | - |
| Nov 24, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -4.24% | - |
| Nov 21, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | -1.58% | - |
| Nov 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.52% | 2,203 |
| Nov 19, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.11% | - |
| Nov 18, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.43% | 1,740 |
| Nov 17, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.17% | - |
| Nov 14, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -2.92% | - |
| Nov 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.72% | 17,500 |
| Nov 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.22% | - |
| Nov 11, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.26% | - |
| Nov 10, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 5.43% | - |
| Nov 7, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.37% | - |
| Nov 6, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.65% | - |
| Nov 5, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.89% | - |
| Nov 4, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.19% | - |
| Nov 3, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 2.43% | - |
| Oct 31, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.34% | - |
| Oct 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.29% | - |
| Oct 29, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.07% | - |
| Oct 28, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.98% | - |
| Oct 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.10% | - |