Skip to main content
logo
Shanghai DZH Limited (SHA:601519)
China flag China · Delayed Price · Currency is CNY
13.17
+0.47 (3.70%)
Nov 17, 2025, 2:14 PM CST

Shanghai DZH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202512.7412.9112.7012.7012.70-1.63%23,271,454
Nov 13, 202512.4112.9812.4012.9112.912.46%51,989,376
Nov 12, 202513.3513.3912.3412.6012.60-8.10%96,141,815
Nov 11, 202514.1314.1513.6613.7113.71-3.04%37,710,812
Nov 10, 202513.8314.1913.8114.1414.141.95%32,726,911
Nov 7, 202514.2014.2013.8513.8713.87-2.87%37,113,165
Nov 6, 202514.2414.4414.1814.2814.280.71%29,171,080
Nov 5, 202514.0014.4113.9814.1814.18-0.35%23,231,862
Nov 4, 202514.4114.4614.0514.2314.23-1.66%33,257,550
Nov 3, 202514.4414.5214.2314.4714.47-0.34%25,084,678
Oct 31, 202514.5114.6514.4214.5214.520.28%27,123,900
Oct 30, 202514.9815.1414.4614.4814.48-3.27%47,794,687
Oct 29, 202514.4515.1514.4014.9714.972.60%68,934,985
Oct 28, 202514.5014.8014.4314.5914.59-0.61%44,322,920
Oct 27, 202514.9015.2614.6614.6814.682.37%81,806,326
Oct 24, 202514.2914.3814.0814.3414.341.27%41,172,035
Oct 23, 202514.2014.2113.7614.1614.160.50%32,339,544
Oct 22, 202514.0114.2013.8314.0914.09-0.28%26,864,232
Oct 21, 202514.0214.3513.9114.1314.130.86%38,344,467
Oct 20, 202513.9814.1913.8214.0114.011.60%39,647,058
Oct 17, 202514.5514.7013.7413.7913.79-4.50%56,508,789
Oct 16, 202514.8014.8914.3914.4414.44-3.28%47,420,254
Oct 15, 202515.3215.4014.4014.9314.93-2.55%75,973,899
Oct 14, 202516.1616.4015.3015.3215.32-4.25%79,693,759
Oct 13, 202515.3116.1015.2516.0016.000.57%61,419,018
Oct 10, 202515.8516.2515.7515.9115.91-0.50%85,452,425
Oct 9, 202516.1516.2615.7715.9915.99-1.17%71,667,504
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