Shanghai DZH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.29	10.70	10.26	10.63	10.63	2.31%	25,341,803
Mar 26, 2026	10.82	10.82	10.36	10.39	10.39	-3.97%	22,064,160
Mar 25, 2026	10.69	10.97	10.68	10.82	10.82	1.31%	25,236,670
Mar 24, 2026	10.61	10.69	10.39	10.68	10.68	2.99%	31,087,029
Mar 23, 2026	10.51	10.78	10.31	10.37	10.37	-3.08%	38,059,970
Mar 20, 2026	11.20	11.26	10.70	10.70	10.70	-3.60%	26,439,620
Mar 19, 2026	11.16	11.28	11.05	11.10	11.10	-1.60%	22,747,400
Mar 18, 2026	11.23	11.36	11.12	11.28	11.28	0.18%	22,598,375
Mar 17, 2026	11.15	11.58	11.15	11.26	11.26	0.99%	36,823,636
Mar 16, 2026	10.95	11.16	10.79	11.15	11.15	-0.71%	25,918,570
Mar 13, 2026	11.40	11.41	11.17	11.23	11.23	-2.18%	22,829,200
Mar 12, 2026	11.37	11.53	11.36	11.48	11.48	0.70%	21,374,920
Mar 11, 2026	11.37	11.50	11.27	11.40	11.40	-0.18%	21,703,361
Mar 10, 2026	11.50	11.60	11.28	11.42	11.42	0.79%	24,260,207
Mar 9, 2026	11.28	11.40	11.04	11.33	11.33	-1.65%	30,175,800
Mar 6, 2026	11.29	11.59	11.26	11.52	11.52	1.23%	23,904,440
Mar 5, 2026	11.54	11.58	11.31	11.38	11.38	0.26%	19,991,600
Mar 4, 2026	11.28	11.60	11.20	11.35	11.35	-1.05%	22,080,600
Mar 3, 2026	11.87	12.05	11.45	11.47	11.47	-3.29%	37,041,260
Mar 2, 2026	12.00	12.07	11.66	11.86	11.86	-3.34%	44,252,040
Feb 27, 2026	12.22	12.34	12.18	12.27	12.27	0.33%	23,666,680
Feb 26, 2026	12.48	12.48	12.18	12.23	12.23	-1.69%	29,882,150
Feb 25, 2026	12.18	12.55	12.15	12.44	12.44	2.22%	35,446,310
Feb 24, 2026	12.33	12.37	12.16	12.17	12.17	-0.33%	21,033,210
Feb 13, 2026	12.40	12.54	12.21	12.21	12.21	-1.45%	20,959,400
Feb 12, 2026	12.22	12.46	12.22	12.39	12.39	0.81%	20,053,780
Feb 11, 2026	12.51	12.52	12.15	12.29	12.29	-1.68%	33,672,390
Feb 10, 2026	12.58	12.62	12.45	12.50	12.50	-0.64%	21,457,640
Feb 9, 2026	12.65	12.72	12.46	12.58	12.58	0.64%	31,374,880
Feb 6, 2026	12.62	12.77	12.50	12.50	12.50	-1.73%	24,477,240
Feb 5, 2026	12.75	12.88	12.63	12.72	12.72	-0.78%	29,808,530
Feb 4, 2026	12.60	12.91	12.52	12.82	12.82	1.18%	34,921,944
Feb 3, 2026	12.46	12.73	12.39	12.67	12.67	2.43%	26,815,586
Feb 2, 2026	12.69	12.87	12.37	12.37	12.37	-2.52%	29,897,530
Jan 30, 2026	12.96	12.96	12.68	12.69	12.69	-2.53%	31,926,920
Jan 29, 2026	12.85	13.13	12.69	13.02	13.02	0.70%	41,994,180
Jan 28, 2026	13.14	13.14	12.90	12.93	12.93	-1.30%	29,027,630
Jan 27, 2026	13.20	13.29	12.81	13.10	13.10	-1.06%	43,717,290
Jan 26, 2026	13.62	13.63	13.16	13.24	13.24	-2.79%	51,429,210
Jan 23, 2026	13.45	13.75	13.38	13.62	13.62	1.72%	45,717,320
Jan 22, 2026	13.37	13.54	13.32	13.39	13.39	0.07%	34,548,960
Jan 21, 2026	13.41	13.63	13.30	13.38	13.38	-0.67%	39,467,970
Jan 20, 2026	13.75	13.80	13.37	13.47	13.47	-1.46%	38,127,100
Jan 19, 2026	13.90	13.92	13.55	13.67	13.67	-2.22%	42,895,270
Jan 16, 2026	14.60	14.82	13.93	13.98	13.98	-3.25%	65,619,090
Jan 15, 2026	14.62	14.91	14.30	14.45	14.45	-3.09%	55,540,850
Jan 14, 2026	14.54	15.88	14.50	14.91	14.91	2.12%	135,115,900
Jan 13, 2026	15.33	15.46	14.53	14.60	14.60	-4.58%	96,051,570
Jan 12, 2026	14.05	15.59	14.04	15.30	15.30	7.97%	161,991,200
Jan 9, 2026	14.00	14.46	13.95	14.17	14.17	0.93%	67,030,360