Shanghai DZH Limited (SHA:601519)
China flag China · Delayed Price · Currency is CNY
16.18
-0.38 (-2.29%)
Sep 30, 2025, 3:00 PM CST

Shanghai DZH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202516.2316.4916.0316.1816.18-2.29%93,794,405
Sep 29, 202515.2116.9815.1516.5616.565.28%159,579,948
Sep 26, 202515.9016.3515.6815.7315.730.32%97,798,041
Sep 25, 202515.7016.1615.5615.6815.68-1.82%80,444,588
Sep 24, 202514.9816.4914.9015.9715.975.07%119,751,751
Sep 23, 202515.6615.6614.7315.2015.20-3.86%84,950,741
Sep 22, 202515.1715.9615.0015.8115.814.43%83,801,367
Sep 19, 202515.2115.5014.9715.1415.14-2.20%73,527,731
Sep 18, 202516.5016.5015.2915.4815.48-8.83%162,600,220
Sep 17, 202516.1017.0015.9616.9816.985.07%148,573,589
Sep 16, 202515.9116.4915.8016.1616.161.00%94,851,778
Sep 15, 202516.1416.3515.9516.0016.00-0.87%69,487,254
Sep 12, 202515.9516.8515.8016.1416.142.15%135,154,136
Sep 11, 202514.6015.9814.4615.8015.807.41%128,905,480
Sep 10, 202514.7014.9914.6114.7114.710.34%52,113,978
Sep 9, 202514.9614.9614.5214.6614.66-2.27%48,551,789
Sep 8, 202514.9415.0814.7115.0015.000.33%58,070,988
Sep 5, 202514.5815.0514.1514.9514.952.19%75,454,902
Sep 4, 202515.2915.3714.3014.6314.63-3.43%85,846,881
Sep 3, 202515.9516.1515.0615.1515.15-3.93%74,856,724
Sep 2, 202516.2616.3915.5915.7715.77-3.67%92,163,735
Sep 1, 202516.7116.9016.2016.3716.37-2.91%93,977,346
Aug 29, 202516.8517.1016.5016.8616.860.90%109,553,607
Aug 28, 202516.3416.7215.7916.7116.712.14%113,565,202
Aug 27, 202517.3717.4116.2816.3616.36-5.98%153,499,130
Aug 26, 202517.0018.0016.9317.4017.401.10%130,261,765
Aug 25, 202517.0318.1016.9917.2117.211.35%177,654,861
Aug 22, 202516.1417.3916.1416.9816.983.22%175,890,169
Aug 21, 202516.8317.2216.2116.4516.45-2.26%191,953,909
Aug 20, 202518.2518.2516.8316.8316.83-10.00%199,991,816
Aug 19, 202517.6018.9417.5018.7018.708.59%221,906,402
Aug 18, 202516.3017.2215.8717.2217.2210.03%148,164,827
Aug 15, 202514.1115.6514.0615.6515.659.98%145,463,166
Aug 14, 202514.6214.8714.2014.2314.23-4.50%140,810,580
Aug 13, 202514.3114.9813.9014.9014.904.27%195,918,566
Aug 12, 202514.0614.6514.0214.2914.291.56%125,504,199
Aug 11, 202513.1914.5613.1914.0714.075.87%153,033,967
Aug 8, 202513.3513.5313.0813.2913.29-0.82%63,882,760
Aug 7, 202513.2913.6613.1013.4013.401.06%94,372,588
Aug 6, 202513.2213.3213.0713.2613.26-0.53%51,424,476
Aug 5, 202513.3513.4413.1313.3313.330.23%60,187,074
Aug 4, 202512.8013.3312.7713.3013.301.53%50,841,781
Aug 1, 202513.2613.3012.9113.1013.10-0.53%65,272,437
Jul 31, 202513.6013.8813.0313.1713.17-3.45%100,279,804
Jul 30, 202514.0614.1313.4213.6413.64-2.99%89,363,345
Jul 29, 202514.1014.1313.4014.0614.06-0.92%124,338,800
Jul 28, 202513.7714.5913.5514.1914.192.75%137,429,881
Jul 25, 202514.0114.2813.8113.8113.81-2.47%109,080,416
Jul 24, 202513.8214.4813.6214.1614.161.65%177,183,613
Jul 23, 202513.3914.7613.3913.9313.932.43%248,223,904