China Resources Land Limited (FRA:CHZ)
Germany
· Delayed Price · Currency is EUR 3.280
0.00 (0.00%)
Last updated: Dec 3, 2025, 8:13 AM CET
China Resources Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -2.44% | - |
| Dec 4, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 6,000 |
| Dec 3, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Dec 2, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Dec 1, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Nov 28, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.38% | - |
| Nov 27, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | - |
| Nov 26, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Nov 25, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.20% | - |
| Nov 24, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 2.45% | - |
| Nov 21, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Nov 20, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 2.50% | - |
| Nov 19, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | - |
| Nov 18, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -2.42% | - |
| Nov 17, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| Nov 14, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -3.49% | - |
| Nov 13, 2025 | 3.34 | 3.44 | 3.34 | 3.44 | 3.44 | 2.99% | 152 |
| Nov 12, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 3.09% | - |
| Nov 11, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 3.18% | - |
| Nov 10, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 3.97% | - |
| Nov 7, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.95% | - |
| Nov 6, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.32% | - |
| Nov 5, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.30% | - |
| Nov 4, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Nov 3, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.96% | - |
| Oct 31, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Oct 30, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -3.16% | - |
| Oct 29, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Oct 28, 2025 | 3.14 | 3.16 | 3.14 | 3.14 | 3.14 | -4.27% | 7,500 |
| Oct 27, 2025 | 3.20 | 3.28 | 3.20 | 3.28 | 3.28 | 2.50% | 178 |
| Oct 24, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.61% | - |
| Oct 23, 2025 | 3.18 | 3.32 | 3.18 | 3.32 | 3.32 | 4.40% | 400 |
| Oct 22, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -3.05% | - |
| Oct 21, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 2.50% | - |
| Oct 20, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Oct 17, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Oct 16, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.91% | - |
| Oct 15, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| Oct 14, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Oct 13, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Oct 10, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Oct 9, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.92% | - |
| Oct 8, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Oct 7, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Oct 6, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | - |
| Oct 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.90% | - |
| Oct 2, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -3.07% | - |
| Oct 1, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.24% | - |
| Sep 30, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Sep 29, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | - |
| Sep 26, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | - |
| Sep 25, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| Sep 24, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.59% | - |
| Sep 23, 2025 | 3.24 | 3.34 | 3.24 | 3.34 | 3.34 | 0.60% | 5,895 |
| Sep 22, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.19% | - |
| Sep 19, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Sep 18, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.74% | - |
| Sep 17, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.58% | - |
| Sep 16, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Sep 15, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.14% | - |
| Sep 12, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| 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 | 3.55 | 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% | - |