Shanghai DZH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	9.78	10.30	9.64	10.14	-	3.05%	13,678,700
Jun 2, 2026	10.10	10.14	9.61	9.84	9.84	-2.48%	43,981,230
Jun 1, 2026	10.00	10.35	9.91	10.09	10.09	0.50%	34,650,890
May 29, 2026	10.15	10.37	10.03	10.04	10.04	-1.08%	37,249,250
May 28, 2026	10.44	10.50	9.97	10.15	10.15	-2.78%	43,872,570
May 27, 2026	10.70	10.92	10.39	10.44	10.44	-3.51%	42,320,580
May 26, 2026	10.57	11.09	10.36	10.82	10.82	1.98%	61,246,720
May 25, 2026	10.50	10.89	10.40	10.61	10.61	0.95%	40,231,290
May 22, 2026	10.65	10.74	10.28	10.51	10.51	-1.87%	61,586,150
May 21, 2026	10.40	11.35	10.39	10.71	10.71	3.78%	91,727,510
May 20, 2026	10.45	10.49	10.19	10.32	10.32	-1.81%	21,970,360
May 19, 2026	10.57	10.66	10.33	10.51	10.51	-0.57%	26,509,050
May 18, 2026	10.50	10.78	10.49	10.57	10.57	-0.28%	25,421,470
May 15, 2026	10.90	10.94	10.47	10.60	10.60	-2.57%	34,588,510
May 14, 2026	11.20	11.39	10.87	10.88	10.88	-2.16%	35,400,330
May 13, 2026	11.30	11.36	11.03	11.12	11.12	-0.80%	36,419,690
May 12, 2026	11.24	11.38	11.11	11.21	11.21	-1.41%	30,928,130
May 11, 2026	11.13	11.54	10.99	11.37	11.37	2.06%	49,658,660
May 8, 2026	10.90	11.23	10.82	11.14	11.14	1.46%	34,540,910
May 7, 2026	10.86	11.12	10.70	10.98	10.98	1.57%	45,453,410
May 6, 2026	10.25	11.15	10.24	10.81	10.81	5.57%	62,216,500
Apr 30, 2026	10.20	10.45	10.15	10.24	10.24	0.10%	21,270,380
Apr 29, 2026	10.12	10.29	10.07	10.23	10.23	0.89%	21,648,350
Apr 28, 2026	10.10	10.32	10.05	10.14	10.14	0.10%	25,454,230
Apr 27, 2026	9.98	10.19	9.96	10.13	10.13	0.80%	24,951,630
Apr 24, 2026	10.50	10.53	9.70	10.05	10.05	-5.63%	67,042,670
Apr 23, 2026	10.94	10.97	10.59	10.65	10.65	-2.74%	31,090,690
Apr 22, 2026	10.70	10.98	10.63	10.95	10.95	1.58%	28,319,360
Apr 21, 2026	10.97	10.98	10.72	10.78	10.78	-1.91%	22,587,810
Apr 20, 2026	10.80	11.04	10.75	10.99	10.99	2.04%	28,911,760
Apr 17, 2026	10.75	10.85	10.59	10.77	10.77	0.47%	20,826,670
Apr 16, 2026	10.60	10.80	10.57	10.72	10.72	1.42%	21,989,920
Apr 15, 2026	10.85	10.88	10.56	10.57	10.57	-2.13%	22,481,580
Apr 14, 2026	10.82	10.87	10.63	10.80	10.80	0.75%	23,572,670
Apr 13, 2026	10.71	10.93	10.70	10.72	10.72	-1.02%	27,833,800
Apr 10, 2026	10.67	11.16	10.65	10.83	10.83	2.75%	44,047,360
Apr 9, 2026	10.72	10.73	10.52	10.54	10.54	-3.13%	22,035,700
Apr 8, 2026	10.46	10.92	10.45	10.88	10.88	6.15%	38,753,950
Apr 7, 2026	10.14	10.33	10.14	10.25	10.25	0.99%	14,705,890
Apr 3, 2026	10.35	10.36	10.12	10.15	10.15	-1.26%	15,303,230
Apr 2, 2026	10.60	10.63	10.21	10.28	10.28	-3.38%	23,571,490
Apr 1, 2026	10.62	10.69	10.50	10.64	10.64	2.11%	20,850,030
Mar 31, 2026	10.53	10.72	10.40	10.42	10.42	-1.04%	20,064,690
Mar 30, 2026	10.43	10.60	10.36	10.53	10.53	-0.94%	19,775,600
Mar 27, 2026	10.29	10.70	10.26	10.63	10.63	2.31%	25,341,800
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%	31,087,020
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