Zhongsheng Group Holdings Limited (FRA:5Z0)
Germany
· Delayed Price · Currency is EUR 1.310
-0.020 (-1.50%)
Last updated: Dec 2, 2025, 8:15 AM CET
Zhongsheng Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| Dec 3, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Dec 2, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | - |
| Dec 1, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 3.91% | 1,345 |
| Nov 28, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | - |
| Nov 27, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.36% | - |
| Nov 26, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Nov 25, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Nov 24, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 3.25% | - |
| Nov 21, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Nov 20, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | - |
| Nov 19, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Nov 18, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -5.47% | - |
| Nov 17, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.29% | - |
| Nov 14, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.24% | - |
| Nov 13, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Nov 12, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.31% | - |
| Nov 11, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | - |
| Nov 10, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Nov 7, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | - |
| Nov 6, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | - |
| Nov 5, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 1,000 |
| Nov 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | 161 |
| Nov 3, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Oct 31, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| Oct 30, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Oct 29, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Oct 28, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.13% | - |
| Oct 27, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | - |
| Oct 24, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.14% | - |
| Oct 23, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Oct 22, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| Oct 21, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | - |
| Oct 20, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Oct 17, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | - |
| Oct 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| Oct 15, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | - |
| Oct 14, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.31% | - |
| Oct 13, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.82% | - |
| Oct 10, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Oct 9, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | - |
| Oct 8, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.45% | - |
| Oct 7, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 6, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.98% | - |
| Oct 3, 2025 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 2.44% | 100 |
| Oct 2, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 4.46% | - |
| Oct 1, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | - |
| Sep 30, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 29, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.30% | - |
| Sep 26, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Sep 25, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | - |
| Sep 24, 2025 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | -1.89% | 19 |
| Sep 23, 2025 | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | - | 104 |
| Sep 22, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.24% | - |
| Sep 19, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.26% | - |
| Sep 18, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.85% | - |
| Sep 17, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.22% | - |
| Sep 16, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.96% | - |
| Sep 15, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | - |
| Sep 12, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | - |
| Sep 11, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -3.47% | - |
| Sep 10, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.17% | - |
| Sep 9, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -4.47% | - |
| Sep 8, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.87% | - |
| Sep 5, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Sep 4, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -8.42% | - |
| Sep 3, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 4.40% | - |
| Sep 2, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 4.60% | - |
| Sep 1, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Aug 29, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 8.07% | - |
| Aug 28, 2025 | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | -5.29% | 105 |
| Aug 27, 2025 | 1.63 | 1.70 | 1.63 | 1.70 | 1.70 | 6.25% | 3,616 |
| Aug 26, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | - |
| Aug 25, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Aug 22, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | - |
| Aug 21, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.88% | - |
| Aug 20, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | - |
| Aug 19, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 6.45% | - |
| Aug 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Aug 15, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31% | - |
| Aug 14, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.77% | - |
| Aug 13, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 3.25% | - |
| Aug 12, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 4.05% | - |
| Aug 11, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | - |
| Aug 8, 2025 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | -1.34% | 29 |
| Aug 7, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Aug 6, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Aug 5, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.32% | - |
| Aug 4, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.34% | - |
| Aug 1, 2025 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 1.36% | 67 |
| Jul 31, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -6.37% | - |
| Jul 30, 2025 | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | 3.97% | 139 |
| Jul 29, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 4.14% | - |
| Jul 28, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -5.23% | - |
| Jul 25, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Jul 24, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 6.21% | - |
| Jul 23, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jul 22, 2025 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | 9.85% | 5 |
| Jul 21, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | - |
| Jul 18, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | - |