China Resources Land Limited (FRA:CHZ)
Germany
· Delayed Price · Currency is EUR 3.520
+0.020 (0.57%)
At close: Sep 12, 2025
China Resources Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | 2,950 |
| Sep 11, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 10, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | - |
| Sep 9, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.76% | - |
| Sep 8, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.38 | 0.59% | - |
| Sep 5, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.36 | 2.42% | - |
| Sep 4, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.28 | - | - |
| Sep 3, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.28 | -0.60% | - |
| Sep 2, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.30 | -1.19% | - |
| Sep 1, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.34 | 0.60% | - |
| Aug 29, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.32 | 1.21% | - |
| Aug 28, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.28 | - | - |
| Aug 27, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.28 | -2.37% | - |
| Aug 26, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.36 | -1.74% | - |
| Aug 25, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.42 | 1.18% | - |
| Aug 22, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.38 | - | - |
| Aug 21, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.38 | - | - |
| Aug 20, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.38 | -1.16% | - |
| Aug 19, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.42 | -1.15% | - |
| Aug 18, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.46 | -2.79% | - |
| Aug 15, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.56 | 2.29% | - |
| Aug 14, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.48 | 3.55% | - |
| Aug 13, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.36 | 1.81% | - |
| Aug 12, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.30 | 1.84% | - |
| Aug 11, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.24 | 1.87% | - |
| Aug 8, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.18 | 0.63% | - |
| Aug 7, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.16 | 2.58% | - |
| Aug 6, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.08 | -1.27% | - |
| Aug 5, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.12 | 0.64% | - |
| Aug 4, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.10 | -0.64% | - |
| Aug 1, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.12 | - | - |
| Jul 31, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.12 | -3.68% | - |
| Jul 30, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.24 | - | - |
| Jul 29, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.24 | 2.52% | - |
| Jul 28, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.16 | - | - |
| Jul 25, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.16 | 1.92% | - |
| Jul 24, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.10 | -0.64% | - |
| Jul 23, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.12 | 1.29% | - |
| Jul 22, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.08 | -0.64% | - |
| Jul 21, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.10 | 2.63% | - |
| Jul 18, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.02 | - | - |
| Jul 17, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.02 | -0.65% | - |
| Jul 16, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.04 | -0.65% | - |
| Jul 15, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.06 | -3.14% | - |
| Jul 14, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.16 | -0.63% | - |
| Jul 11, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.18 | 0.63% | - |
| Jul 10, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.16 | 3.25% | - |
| Jul 9, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.06 | 1.99% | - |
| Jul 8, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.00 | - | - |
| Jul 7, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.00 | 3.42% | - |