Shanghai DZH Limited (SHA:601519)
China · Delayed Price · Currency is CNY 14.86
+0.52 (3.63%)
Oct 27, 2025, 11:30 AM CST
Shanghai DZH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 14.29 | 14.38 | 14.08 | 14.34 | 14.34 | 1.27% | 41,172,035 |
| Oct 23, 2025 | 14.20 | 14.21 | 13.76 | 14.16 | 14.16 | 0.50% | 32,339,544 |
| Oct 22, 2025 | 14.01 | 14.20 | 13.83 | 14.09 | 14.09 | -0.28% | 26,864,232 |
| Oct 21, 2025 | 14.02 | 14.35 | 13.91 | 14.13 | 14.13 | 0.86% | 38,344,467 |
| Oct 20, 2025 | 13.98 | 14.19 | 13.82 | 14.01 | 14.01 | 1.60% | 39,647,058 |
| Oct 17, 2025 | 14.55 | 14.70 | 13.74 | 13.79 | 13.79 | -4.50% | 56,508,789 |
| Oct 16, 2025 | 14.80 | 14.89 | 14.39 | 14.44 | 14.44 | -3.28% | 47,420,254 |
| Oct 15, 2025 | 15.32 | 15.40 | 14.40 | 14.93 | 14.93 | -2.55% | 75,973,899 |
| Oct 14, 2025 | 16.16 | 16.40 | 15.30 | 15.32 | 15.32 | -4.25% | 79,693,759 |
| Oct 13, 2025 | 15.31 | 16.10 | 15.25 | 16.00 | 16.00 | 0.57% | 61,419,018 |
| Oct 10, 2025 | 15.85 | 16.25 | 15.75 | 15.91 | 15.91 | -0.50% | 85,452,425 |
| Oct 9, 2025 | 16.15 | 16.26 | 15.77 | 15.99 | 15.99 | -1.17% | 71,667,504 |
| Sep 30, 2025 | 16.23 | 16.49 | 16.03 | 16.18 | 16.18 | -2.29% | 93,794,405 |
| Sep 29, 2025 | 15.21 | 16.98 | 15.15 | 16.56 | 16.56 | 5.28% | 159,579,948 |
| Sep 26, 2025 | 15.90 | 16.35 | 15.68 | 15.73 | 15.73 | 0.32% | 97,798,041 |
| Sep 25, 2025 | 15.70 | 16.16 | 15.56 | 15.68 | 15.68 | -1.82% | 80,444,588 |
| Sep 24, 2025 | 14.98 | 16.49 | 14.90 | 15.97 | 15.97 | 5.07% | 119,751,751 |
| Sep 23, 2025 | 15.66 | 15.66 | 14.73 | 15.20 | 15.20 | -3.86% | 84,950,741 |
| Sep 22, 2025 | 15.17 | 15.96 | 15.00 | 15.81 | 15.81 | 4.43% | 83,801,367 |
| Sep 19, 2025 | 15.21 | 15.50 | 14.97 | 15.14 | 15.14 | -2.20% | 73,527,731 |
| Sep 18, 2025 | 16.50 | 16.50 | 15.29 | 15.48 | 15.48 | -8.83% | 162,600,220 |
| Sep 17, 2025 | 16.10 | 17.00 | 15.96 | 16.98 | 16.98 | 5.07% | 148,573,589 |
| Sep 16, 2025 | 15.91 | 16.49 | 15.80 | 16.16 | 16.16 | 1.00% | 94,851,778 |
| Sep 15, 2025 | 16.14 | 16.35 | 15.95 | 16.00 | 16.00 | -0.87% | 69,487,254 |
| 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 |