Shanghai DZH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	14.29	14.48	13.95	14.04	14.04	-3.24%	68,260,808
Jan 7, 2026	15.00	15.00	14.38	14.51	14.51	-1.76%	113,372,100
Jan 6, 2026	13.30	14.77	13.30	14.77	14.77	9.98%	112,482,800
Jan 5, 2026	12.88	13.48	12.86	13.43	13.43	4.35%	63,932,070
Dec 31, 2025	13.00	13.08	12.87	12.87	12.87	-1.00%	24,375,500
Dec 30, 2025	12.92	13.11	12.91	13.00	13.00	0.08%	26,132,500
Dec 29, 2025	13.10	13.20	12.96	12.99	12.99	-1.52%	26,411,980
Dec 26, 2025	12.92	13.49	12.92	13.19	13.19	1.93%	57,440,830
Dec 25, 2025	12.88	13.00	12.82	12.94	12.94	0.39%	23,816,670
Dec 24, 2025	12.56	12.95	12.56	12.89	12.89	1.66%	30,484,990
Dec 23, 2025	12.89	12.90	12.61	12.68	12.68	-1.63%	26,677,160
Dec 22, 2025	12.90	13.04	12.83	12.89	12.89	-0.62%	21,346,830
Dec 19, 2025	12.90	13.18	12.81	12.97	12.97	0.78%	29,733,575
Dec 18, 2025	13.25	13.35	12.86	12.87	12.87	-2.87%	35,369,330
Dec 17, 2025	12.81	13.58	12.60	13.25	13.25	2.95%	57,206,436
Dec 16, 2025	12.79	13.08	12.71	12.87	12.87	0.63%	33,520,100
Dec 15, 2025	12.95	13.19	12.78	12.79	12.79	-2.29%	25,676,160
Dec 12, 2025	12.90	13.15	12.88	13.09	13.09	1.32%	26,804,894
Dec 11, 2025	13.22	13.24	12.90	12.92	12.92	-2.27%	25,206,202
Dec 10, 2025	13.07	13.30	12.96	13.22	13.22	0.69%	28,982,230
Dec 9, 2025	13.18	13.41	13.07	13.13	13.13	-2.09%	33,185,150
Dec 8, 2025	13.62	13.82	13.41	13.41	13.41	-	62,191,000
Dec 5, 2025	12.54	13.76	12.50	13.41	13.41	6.85%	82,995,830
Dec 4, 2025	12.42	12.66	12.32	12.55	12.55	0.72%	16,667,630
Dec 3, 2025	12.77	12.82	12.39	12.46	12.46	-2.27%	20,834,390
Dec 2, 2025	12.83	12.85	12.66	12.75	12.75	-0.93%	17,804,150
Dec 1, 2025	12.82	12.98	12.72	12.87	12.87	0.70%	19,387,240
Nov 28, 2025	12.61	12.80	12.55	12.78	12.78	1.35%	21,126,390
Nov 27, 2025	12.60	12.82	12.60	12.61	12.61	-0.16%	17,070,590
Nov 26, 2025	12.62	12.79	12.59	12.63	12.63	-0.32%	18,318,250
Nov 25, 2025	12.73	12.89	12.60	12.67	12.67	-0.47%	25,306,400
Nov 24, 2025	12.52	12.77	12.31	12.73	12.73	2.17%	28,657,300
Nov 21, 2025	12.51	12.89	12.44	12.46	12.46	-2.58%	29,246,790
Nov 20, 2025	13.56	13.62	12.78	12.79	12.79	-1.69%	31,350,740
Nov 19, 2025	13.10	13.26	12.90	13.01	13.01	-0.69%	19,279,870
Nov 18, 2025	13.19	13.26	13.02	13.10	13.10	-0.46%	24,078,440
Nov 17, 2025	12.92	13.25	12.90	13.16	13.16	3.62%	37,603,030
Nov 14, 2025	12.74	12.91	12.70	12.70	12.70	-1.63%	23,271,450
Nov 13, 2025	12.41	12.98	12.40	12.91	12.91	2.46%	51,989,370
Nov 12, 2025	13.35	13.39	12.34	12.60	12.60	-8.10%	96,141,810
Nov 11, 2025	14.13	14.15	13.66	13.71	13.71	-3.04%	37,710,810
Nov 10, 2025	13.83	14.19	13.81	14.14	14.14	1.95%	32,726,910
Nov 7, 2025	14.20	14.20	13.85	13.87	13.87	-2.87%	37,113,160
Nov 6, 2025	14.24	14.44	14.18	14.28	14.28	0.71%	29,171,080