Shanghai DZH Limited (SHA:601519)
China · Delayed Price · Currency is CNY 15.65
+1.42 (9.98%)
Aug 15, 2025, 2:45 PM CST
Shanghai DZH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 14.11 | 15.19 | 14.06 | 15.05 | - | 5.76% | 92,281,507 |
| 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 |
| Jul 4, 2025 | 10.40 | 11.43 | 10.19 | 11.10 | 11.10 | 6.83% | 259,959,709 |
| Jul 3, 2025 | 10.22 | 10.45 | 10.07 | 10.39 | 10.39 | 1.46% | 91,382,701 |
| Jul 2, 2025 | 9.98 | 10.68 | 9.91 | 10.24 | 10.24 | 2.30% | 138,667,722 |
| Jul 1, 2025 | 10.23 | 10.28 | 9.93 | 10.01 | 10.01 | -1.77% | 64,553,252 |
| Jun 30, 2025 | 10.23 | 10.32 | 9.91 | 10.19 | 10.19 | -1.07% | 98,513,096 |
| Jun 27, 2025 | 10.62 | 10.84 | 10.30 | 10.30 | 10.30 | -2.00% | 148,652,552 |
| Jun 26, 2025 | 10.84 | 10.98 | 10.22 | 10.51 | 10.51 | -0.19% | 256,063,219 |
| Jun 25, 2025 | 9.54 | 10.53 | 9.51 | 10.53 | 10.53 | 10.03% | 231,140,169 |
| Jun 24, 2025 | 9.08 | 9.74 | 9.06 | 9.57 | 9.57 | 5.51% | 107,406,051 |
| Jun 23, 2025 | 8.94 | 9.09 | 8.94 | 9.07 | 9.07 | 0.67% | 22,631,543 |
| Jun 20, 2025 | 9.04 | 9.09 | 8.99 | 9.01 | 9.01 | -0.44% | 19,411,075 |
| Jun 19, 2025 | 9.20 | 9.25 | 8.99 | 9.05 | 9.05 | -1.95% | 33,334,411 |
| Jun 18, 2025 | 9.41 | 9.43 | 9.21 | 9.23 | 9.23 | -2.43% | 28,428,811 |
| Jun 17, 2025 | 9.42 | 9.55 | 9.37 | 9.46 | 9.46 | 0.42% | 34,103,500 |
| Jun 16, 2025 | 9.24 | 9.46 | 9.23 | 9.42 | 9.42 | 1.29% | 33,303,507 |
| Jun 13, 2025 | 9.32 | 9.43 | 9.21 | 9.30 | 9.30 | -0.43% | 38,254,013 |
| Jun 12, 2025 | 9.25 | 9.48 | 9.24 | 9.34 | 9.34 | 0.21% | 38,918,958 |
| Jun 11, 2025 | 9.23 | 9.49 | 9.18 | 9.32 | 9.32 | 1.08% | 51,248,044 |
| Jun 10, 2025 | 9.29 | 9.35 | 9.01 | 9.22 | 9.22 | -1.07% | 39,448,683 |
| Jun 9, 2025 | 9.26 | 9.38 | 9.17 | 9.32 | 9.32 | 1.30% | 36,131,239 |