Shanghai DZH Limited (SHA:601519)
China · Delayed Price · Currency is CNY 7.78
-0.01 (-0.13%)
Jul 28, 2026, 3:00 PM CST
Shanghai DZH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 7.71 | 7.85 | 7.66 | 7.78 | 7.78 | -0.13% | 19,656,400 |
| Jul 27, 2026 | 7.60 | 7.82 | 7.49 | 7.79 | 7.79 | 2.50% | 22,550,543 |
| Jul 24, 2026 | 7.82 | 7.87 | 7.59 | 7.60 | 7.60 | -4.04% | 25,793,000 |
| Jul 23, 2026 | 7.82 | 7.96 | 7.74 | 7.92 | 7.92 | 1.28% | 24,159,920 |
| Jul 22, 2026 | 7.93 | 8.00 | 7.78 | 7.82 | 7.82 | -2.25% | 31,956,550 |
| Jul 21, 2026 | 8.00 | 8.12 | 7.81 | 8.00 | 8.00 | -0.25% | 46,658,600 |
| Jul 20, 2026 | 7.78 | 8.06 | 7.71 | 8.02 | 8.02 | 2.69% | 51,832,650 |
| Jul 17, 2026 | 7.60 | 8.27 | 7.55 | 7.81 | 7.81 | 1.83% | 65,732,684 |
| Jul 16, 2026 | 7.59 | 7.73 | 7.46 | 7.67 | 7.67 | - | 27,456,019 |
| Jul 15, 2026 | 7.44 | 7.74 | 7.44 | 7.67 | 7.67 | 1.86% | 32,935,534 |
| Jul 14, 2026 | 7.50 | 7.64 | 7.41 | 7.53 | 7.53 | 1.21% | 33,851,709 |
| Jul 13, 2026 | 7.91 | 7.98 | 7.43 | 7.44 | 7.44 | -7.23% | 52,981,570 |
| Jul 10, 2026 | 8.40 | 8.40 | 7.67 | 8.02 | 8.02 | -5.87% | 69,934,517 |
| Jul 9, 2026 | 8.33 | 8.57 | 8.28 | 8.52 | 8.52 | 2.04% | 36,045,359 |
| Jul 8, 2026 | 8.58 | 8.65 | 8.35 | 8.35 | 8.35 | -2.57% | 36,895,620 |
| Jul 7, 2026 | 8.61 | 8.68 | 8.47 | 8.57 | 8.57 | -1.72% | 32,096,690 |
| Jul 6, 2026 | 8.91 | 9.01 | 8.65 | 8.72 | 8.72 | -1.69% | 40,045,700 |
| Jul 3, 2026 | 8.86 | 9.01 | 8.73 | 8.87 | 8.87 | 1.37% | 46,429,326 |
| Jul 2, 2026 | 9.10 | 9.29 | 8.75 | 8.75 | 8.75 | -4.89% | 72,720,576 |
| Jul 1, 2026 | 8.66 | 9.49 | 8.52 | 9.20 | 9.20 | 6.60% | 106,773,741 |
| Jun 30, 2026 | 8.60 | 8.75 | 8.41 | 8.63 | 8.63 | 0.70% | 36,578,511 |
| Jun 29, 2026 | 8.74 | 9.04 | 8.49 | 8.57 | 8.57 | -0.81% | 54,538,350 |
| Jun 26, 2026 | 9.32 | 9.59 | 8.61 | 8.64 | 8.64 | -8.57% | 77,701,900 |
| Jun 25, 2026 | 9.22 | 9.74 | 9.08 | 9.45 | 9.45 | 2.49% | 76,123,730 |
| Jun 24, 2026 | 9.52 | 9.67 | 9.16 | 9.22 | 9.22 | -3.46% | 70,915,590 |
| Jun 23, 2026 | 9.40 | 9.96 | 9.27 | 9.55 | 9.55 | 1.38% | 111,203,700 |
| Jun 22, 2026 | 8.50 | 9.42 | 8.35 | 9.42 | 9.42 | 10.05% | 91,682,170 |
| Jun 18, 2026 | 8.81 | 8.87 | 8.53 | 8.56 | 8.56 | -3.71% | 29,167,390 |
| Jun 17, 2026 | 9.01 | 9.13 | 8.82 | 8.89 | 8.89 | -1.66% | 29,102,840 |
| Jun 16, 2026 | 8.78 | 9.10 | 8.75 | 9.04 | 9.04 | 1.92% | 43,192,820 |
| Jun 15, 2026 | 8.72 | 9.37 | 8.69 | 8.87 | 8.87 | 1.72% | 64,893,230 |
| Jun 12, 2026 | 8.44 | 8.90 | 8.22 | 8.72 | 8.72 | 5.06% | 63,916,150 |
| Jun 11, 2026 | 8.57 | 8.65 | 8.26 | 8.30 | 8.30 | -3.82% | 27,129,390 |
| Jun 10, 2026 | 8.77 | 8.81 | 8.46 | 8.63 | 8.63 | -2.38% | 32,076,120 |
| Jun 9, 2026 | 8.88 | 8.99 | 8.63 | 8.84 | 8.84 | 0.23% | 32,647,148 |
| Jun 8, 2026 | 9.00 | 9.28 | 8.74 | 8.82 | 8.82 | -3.82% | 36,091,497 |
| Jun 5, 2026 | 9.48 | 9.50 | 9.16 | 9.17 | 9.17 | -3.17% | 33,566,550 |
| Jun 4, 2026 | 9.71 | 9.94 | 9.39 | 9.47 | 9.47 | -3.66% | 38,555,030 |
| Jun 3, 2026 | 9.78 | 10.30 | 9.64 | 9.83 | 9.83 | -0.10% | 43,992,500 |
| 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 |