China Resources Land Limited (FRA:CHZ0)
Germany
· Delayed Price · Currency is EUR 32.40
+1.00 (3.18%)
Last updated: Dec 5, 2025, 8:03 AM CET
China Resources Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -7.65% | - |
| Dec 3, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.80% | - |
| Dec 2, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Dec 1, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.78% | - |
| Nov 28, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Nov 27, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.60% | - |
| Nov 26, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Nov 25, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.81% | - |
| Nov 24, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.78% | - |
| Nov 21, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 2.42% | - |
| Nov 20, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.85% | - |
| Nov 19, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -3.57% | - |
| Nov 18, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 2.44% | - |
| Nov 17, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -2.96% | - |
| Nov 14, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | - |
| Nov 13, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 4.29% | - |
| Nov 12, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Nov 11, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 4.55% | - |
| Nov 10, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| Nov 7, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| Nov 6, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| Nov 5, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.27% | - |
| Nov 4, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.28% | - |
| Nov 3, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Oct 31, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.88% | - |
| Oct 30, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Oct 29, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 3.87% | - |
| Oct 28, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Oct 27, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Oct 24, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Oct 23, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Oct 22, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -2.47% | - |
| Oct 21, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 3.18% | - |
| Oct 20, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Oct 17, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Oct 16, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.28% | - |
| Oct 15, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Oct 14, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Oct 13, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Oct 10, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Oct 9, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Oct 8, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Oct 7, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Oct 6, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| Oct 3, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Oct 2, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -3.70% | - |
| Oct 1, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.25% | - |
| Sep 30, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Sep 29, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.90% | - |
| Sep 26, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Sep 25, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Sep 24, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Sep 23, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.44% | - |
| Sep 22, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.80% | - |
| Sep 19, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Sep 18, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.18% | - |
| Sep 17, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | - |
| Sep 16, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Sep 15, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.71% | - |
| Sep 12, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.16% | - |
| Sep 11, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Sep 10, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.75% | - |
| Sep 9, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.01 | 1.79% | - |
| Sep 8, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.41 | - | - |
| Sep 5, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.41 | 2.44% | - |
| Sep 4, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.62 | 0.61% | - |
| Sep 3, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.42 | -1.21% | - |
| Sep 2, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.81 | -0.60% | - |
| Sep 1, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.01 | - | - |
| Aug 29, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.01 | 1.22% | - |
| Aug 28, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.62 | 0.61% | - |
| Aug 27, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.42 | -2.98% | - |
| Aug 26, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.41 | -1.18% | - |
| Aug 25, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.81 | 1.19% | - |
| Aug 22, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.41 | -0.59% | - |
| Aug 21, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.61 | 0.60% | - |
| Aug 20, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.41 | -1.18% | - |
| Aug 19, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.81 | -1.16% | - |
| Aug 18, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.21 | -2.82% | - |
| Aug 15, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.20 | 2.31% | - |
| Aug 14, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.41 | 3.59% | - |
| Aug 13, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.21 | 1.83% | - |
| Aug 12, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.62 | 1.86% | - |
| Aug 11, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.02 | 1.90% | - |
| Aug 8, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.42 | 0.64% | - |
| Aug 7, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.22 | 2.61% | - |
| Aug 6, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.43 | -1.92% | - |
| Aug 5, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.02 | 1.30% | - |
| Aug 4, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.63 | -0.65% | - |
| Aug 1, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.83 | -0.64% | - |
| Jul 31, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.02 | -2.50% | - |
| Jul 30, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.82 | -0.62% | - |
| Jul 29, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.02 | 1.90% | - |
| Jul 28, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.42 | 0.64% | - |
| Jul 25, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.22 | 1.95% | - |
| Jul 24, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.63 | -1.28% | - |
| Jul 23, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.02 | 1.96% | - |
| Jul 22, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.43 | -1.29% | - |
| Jul 21, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.83 | 3.33% | - |
| Jul 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.83 | - | - |