Shanghai DZH Limited (SHA:601519)
China · Delayed Price · Currency is CNY 16.14
+0.34 (2.15%)
Sep 12, 2025, 3:00 PM CST
Shanghai DZH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 15.95 | 16.85 | 15.80 | 16.14 | 16.14 | 2.15% | 135,154,136 |
| Sep 11, 2025 | 14.60 | 15.98 | 14.46 | 15.80 | 15.80 | 7.41% | 128,905,480 |
| Sep 10, 2025 | 14.70 | 14.99 | 14.61 | 14.71 | 14.71 | 0.34% | 52,113,978 |
| Sep 9, 2025 | 14.96 | 14.96 | 14.52 | 14.66 | 14.66 | -2.27% | 48,551,789 |
| Sep 8, 2025 | 14.94 | 15.08 | 14.71 | 15.00 | 15.00 | 0.33% | 58,070,988 |
| Sep 5, 2025 | 14.58 | 15.05 | 14.15 | 14.95 | 14.95 | 2.19% | 75,454,902 |
| Sep 4, 2025 | 15.29 | 15.37 | 14.30 | 14.63 | 14.63 | -3.43% | 85,846,881 |
| Sep 3, 2025 | 15.95 | 16.15 | 15.06 | 15.15 | 15.15 | -3.93% | 74,856,724 |
| Sep 2, 2025 | 16.26 | 16.39 | 15.59 | 15.77 | 15.77 | -3.67% | 92,163,735 |
| Sep 1, 2025 | 16.71 | 16.90 | 16.20 | 16.37 | 16.37 | -2.91% | 93,977,346 |
| Aug 29, 2025 | 16.85 | 17.10 | 16.50 | 16.86 | 16.86 | 0.90% | 109,553,607 |
| Aug 28, 2025 | 16.34 | 16.72 | 15.79 | 16.71 | 16.71 | 2.14% | 113,565,202 |
| Aug 27, 2025 | 17.37 | 17.41 | 16.28 | 16.36 | 16.36 | -5.98% | 153,499,130 |
| Aug 26, 2025 | 17.00 | 18.00 | 16.93 | 17.40 | 17.40 | 1.10% | 130,261,765 |
| Aug 25, 2025 | 17.03 | 18.10 | 16.99 | 17.21 | 17.21 | 1.35% | 177,654,861 |
| Aug 22, 2025 | 16.14 | 17.39 | 16.14 | 16.98 | 16.98 | 3.22% | 175,890,169 |
| Aug 21, 2025 | 16.83 | 17.22 | 16.21 | 16.45 | 16.45 | -2.26% | 191,953,909 |
| Aug 20, 2025 | 18.25 | 18.25 | 16.83 | 16.83 | 16.83 | -10.00% | 199,991,816 |
| Aug 19, 2025 | 17.60 | 18.94 | 17.50 | 18.70 | 18.70 | 8.59% | 221,906,402 |
| Aug 18, 2025 | 16.30 | 17.22 | 15.87 | 17.22 | 17.22 | 10.03% | 148,164,827 |
| Aug 15, 2025 | 14.11 | 15.65 | 14.06 | 15.65 | 15.65 | 9.98% | 145,463,166 |
| Aug 14, 2025 | 14.62 | 14.87 | 14.20 | 14.23 | 14.23 | -4.50% | 140,810,580 |
| Aug 13, 2025 | 14.31 | 14.98 | 13.90 | 14.90 | 14.90 | 4.27% | 195,918,566 |
| Aug 12, 2025 | 14.06 | 14.65 | 14.02 | 14.29 | 14.29 | 1.56% | 125,504,199 |
| Aug 11, 2025 | 13.19 | 14.56 | 13.19 | 14.07 | 14.07 | 5.87% | 153,033,967 |
| Aug 8, 2025 | 13.35 | 13.53 | 13.08 | 13.29 | 13.29 | -0.82% | 63,882,760 |
| Aug 7, 2025 | 13.29 | 13.66 | 13.10 | 13.40 | 13.40 | 1.06% | 94,372,588 |
| Aug 6, 2025 | 13.22 | 13.32 | 13.07 | 13.26 | 13.26 | -0.53% | 51,424,476 |
| Aug 5, 2025 | 13.35 | 13.44 | 13.13 | 13.33 | 13.33 | 0.23% | 60,187,074 |
| Aug 4, 2025 | 12.80 | 13.33 | 12.77 | 13.30 | 13.30 | 1.53% | 50,841,781 |
| Aug 1, 2025 | 13.26 | 13.30 | 12.91 | 13.10 | 13.10 | -0.53% | 65,272,437 |
| Jul 31, 2025 | 13.60 | 13.88 | 13.03 | 13.17 | 13.17 | -3.45% | 100,279,804 |
| Jul 30, 2025 | 14.06 | 14.13 | 13.42 | 13.64 | 13.64 | -2.99% | 89,363,345 |
| Jul 29, 2025 | 14.10 | 14.13 | 13.40 | 14.06 | 14.06 | -0.92% | 124,338,800 |
| Jul 28, 2025 | 13.77 | 14.59 | 13.55 | 14.19 | 14.19 | 2.75% | 137,429,881 |
| Jul 25, 2025 | 14.01 | 14.28 | 13.81 | 13.81 | 13.81 | -2.47% | 109,080,416 |
| Jul 24, 2025 | 13.82 | 14.48 | 13.62 | 14.16 | 14.16 | 1.65% | 177,183,613 |
| Jul 23, 2025 | 13.39 | 14.76 | 13.39 | 13.93 | 13.93 | 2.43% | 248,223,904 |
| Jul 22, 2025 | 13.18 | 13.99 | 13.18 | 13.60 | 13.60 | 2.56% | 246,591,319 |
| Jul 21, 2025 | 12.90 | 13.37 | 12.90 | 13.26 | 13.26 | 1.61% | 149,475,302 |
| Jul 18, 2025 | 13.16 | 13.38 | 12.97 | 13.05 | 13.05 | -1.88% | 139,065,989 |
| Jul 17, 2025 | 13.25 | 13.58 | 13.02 | 13.30 | 13.30 | 0.38% | 203,987,614 |
| Jul 16, 2025 | 13.30 | 13.52 | 12.68 | 13.25 | 13.25 | 0.38% | 208,718,460 |
| Jul 15, 2025 | 13.70 | 13.88 | 13.13 | 13.20 | 13.20 | -7.30% | 304,693,545 |
| Jul 14, 2025 | 15.30 | 15.42 | 14.24 | 14.24 | 14.24 | -9.99% | 202,197,112 |
| Jul 11, 2025 | 15.00 | 16.23 | 14.45 | 15.82 | 15.82 | 7.25% | 400,526,113 |
| Jul 10, 2025 | 14.80 | 15.51 | 13.96 | 14.75 | 14.75 | 3.51% | 393,266,530 |
| Jul 9, 2025 | 13.70 | 14.25 | 13.60 | 14.25 | 14.25 | 10.04% | 106,643,260 |
| Jul 8, 2025 | 11.60 | 12.95 | 11.60 | 12.95 | 12.95 | 10.03% | 201,163,970 |
| Jul 7, 2025 | 10.86 | 12.20 | 10.86 | 11.77 | 11.77 | 6.04% | 236,076,481 |