Zhuzhou CRRC Times Electric Co., Ltd. (FRA:ZTX)
Germany · Delayed Price · Currency is EUR 4.340
+0.040 (0.93%)
At close: Jun 2, 2026
FRA:ZTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | 0.93% | - |
| Jun 1, 2026 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | -0.46% | - |
| May 29, 2026 | 4.36 | 4.36 | 4.32 | 4.32 | 4.32 | -6.09% | - |
| May 28, 2026 | 4.54 | 4.62 | 4.54 | 4.60 | 4.60 | 0.88% | - |
| May 27, 2026 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | 5.07% | - |
| May 26, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | -4.41% | 200 |
| May 25, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| May 22, 2026 | 4.62 | 4.62 | 4.54 | 4.54 | 4.54 | 8.10% | - |
| May 21, 2026 | 4.28 | 4.28 | 4.20 | 4.20 | 4.20 | -3.23% | - |
| May 20, 2026 | 4.34 | 4.36 | 4.34 | 4.34 | 4.34 | -0.46% | - |
| May 19, 2026 | 4.30 | 4.36 | 4.30 | 4.36 | 4.36 | -0.46% | - |
| May 18, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -2.67% | - |
| May 15, 2026 | 4.50 | 4.50 | 4.44 | 4.50 | 4.50 | -3.43% | 2,400 |
| May 14, 2026 | 4.74 | 4.74 | 4.66 | 4.66 | 4.66 | -1.27% | - |
| May 13, 2026 | 4.74 | 4.74 | 4.72 | 4.72 | 4.72 | 16.83% | - |
| May 12, 2026 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | 2.54% | - |
| May 11, 2026 | 3.98 | 3.98 | 3.94 | 3.94 | 3.94 | - | - |
| May 8, 2026 | 3.98 | 4.14 | 3.94 | 3.94 | 3.94 | -1.50% | 155 |
| May 7, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 2.04% | - |
| May 6, 2026 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | 2.08% | - |
| May 5, 2026 | 3.84 | 3.86 | 3.84 | 3.84 | 3.84 | -5.42% | - |
| May 4, 2026 | 3.86 | 4.06 | 3.86 | 4.06 | 4.06 | 6.28% | 1,029 |
| Apr 30, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.04% | - |
| Apr 29, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 4.32% | - |
| Apr 28, 2026 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | -5.13% | - |
| Apr 27, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.02% | - |
| Apr 24, 2026 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | 0.51% | - |
| Apr 23, 2026 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | -1.01% | - |
| Apr 22, 2026 | 3.96 | 3.96 | 3.94 | 3.96 | 3.96 | -0.50% | - |
| Apr 21, 2026 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | -5.24% | 500 |
| Apr 20, 2026 | 3.98 | 4.20 | 3.98 | 4.20 | 4.20 | 5.53% | 1,513 |
| Apr 17, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -1.49% | - |
| Apr 16, 2026 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 0.50% | - |
| Apr 15, 2026 | 4.08 | 4.08 | 4.02 | 4.02 | 4.02 | -4.29% | - |
| Apr 14, 2026 | 3.98 | 4.20 | 3.98 | 4.20 | 4.20 | 6.06% | 500 |
| Apr 13, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | -1.98% | - |
| Apr 10, 2026 | 4.04 | 4.06 | 4.04 | 4.04 | 4.04 | 1.00% | - |
| Apr 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Apr 8, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.51% | - |
| Apr 7, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | - | - |
| Apr 2, 2026 | 3.96 | 4.00 | 3.96 | 3.98 | 3.98 | - | - |
| Apr 1, 2026 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | 1.02% | - |
| Mar 31, 2026 | 4.02 | 4.02 | 3.94 | 3.94 | 3.94 | -0.51% | - |
| Mar 30, 2026 | 3.92 | 3.96 | 3.92 | 3.96 | 3.96 | -1.00% | - |
| Mar 27, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 2.04% | - |
| Mar 26, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -3.92% | - |
| Mar 25, 2026 | 4.02 | 4.08 | 4.02 | 4.08 | 4.08 | 2.51% | - |
| Mar 24, 2026 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | 2.05% | - |
| Mar 23, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | -4.41% | - |
| Mar 20, 2026 | 4.04 | 4.08 | 4.04 | 4.08 | 4.08 | -0.49% | - |