Shanghai DZH Limited (SHA:601519)
China · Delayed Price · Currency is CNY 8.42
+0.38 (4.73%)
Sep 18, 2026, 3:00 PM CST
Shanghai DZH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.09 | 8.48 | 8.05 | 8.42 | 8.42 | 4.73% | 41,281,869 |
| Sep 17, 2026 | 8.04 | 8.17 | 7.97 | 8.04 | 8.04 | -0.86% | 19,746,072 |
| Sep 16, 2026 | 7.88 | 8.17 | 7.72 | 8.11 | 8.11 | 2.79% | 30,965,700 |
| Sep 15, 2026 | 7.98 | 8.05 | 7.88 | 7.89 | 7.89 | -1.25% | 20,720,100 |
| Sep 14, 2026 | 8.01 | 8.08 | 7.90 | 7.99 | 7.99 | -1.11% | 25,293,200 |
| Sep 11, 2026 | 8.66 | 8.66 | 7.98 | 8.08 | 8.08 | -7.76% | 50,639,047 |
| Sep 10, 2026 | 8.71 | 8.86 | 8.65 | 8.76 | 8.76 | 0.11% | 24,036,318 |
| Sep 9, 2026 | 8.74 | 8.90 | 8.70 | 8.75 | 8.75 | -1.24% | 25,184,189 |
| Sep 8, 2026 | 8.76 | 9.12 | 8.65 | 8.86 | 8.86 | 1.37% | 38,786,910 |
| Sep 7, 2026 | 8.97 | 9.00 | 8.74 | 8.74 | 8.74 | -2.35% | 37,662,590 |
| Sep 4, 2026 | 8.85 | 9.25 | 8.83 | 8.95 | 8.95 | 1.70% | 50,695,986 |
| Sep 3, 2026 | 8.87 | 9.00 | 8.73 | 8.80 | 8.80 | 0.11% | 27,379,038 |
| Sep 2, 2026 | 8.92 | 8.99 | 8.73 | 8.79 | 8.79 | -2.33% | 29,110,991 |
| Sep 1, 2026 | 8.79 | 9.14 | 8.78 | 9.00 | 9.00 | 1.58% | 45,961,653 |
| Aug 31, 2026 | 8.90 | 9.07 | 8.75 | 8.86 | 8.86 | -0.45% | 46,695,687 |
| Aug 28, 2026 | 8.74 | 9.15 | 8.72 | 8.90 | 8.90 | 0.91% | 76,453,990 |
| Aug 27, 2026 | 8.40 | 8.85 | 8.36 | 8.82 | 8.82 | 4.50% | 94,748,577 |
| Aug 26, 2026 | 7.92 | 8.66 | 7.92 | 8.44 | 8.44 | 6.03% | 70,999,899 |
| Aug 25, 2026 | 7.78 | 8.01 | 7.71 | 7.96 | 7.96 | 1.92% | 23,580,030 |
| Aug 24, 2026 | 7.91 | 7.99 | 7.71 | 7.81 | 7.81 | -2.25% | 26,794,800 |
| Aug 21, 2026 | 7.68 | 8.04 | 7.63 | 7.99 | 7.99 | 4.04% | 39,694,611 |
| Aug 20, 2026 | 7.72 | 7.76 | 7.64 | 7.68 | 7.68 | - | 19,263,570 |
| Aug 19, 2026 | 7.90 | 7.97 | 7.67 | 7.68 | 7.68 | -3.40% | 27,270,400 |
| Aug 18, 2026 | 8.12 | 8.12 | 7.86 | 7.95 | 7.95 | -2.57% | 29,069,983 |
| Aug 17, 2026 | 8.03 | 8.18 | 7.97 | 8.16 | 8.16 | 1.12% | 22,221,101 |
| Aug 14, 2026 | 8.23 | 8.30 | 7.98 | 8.07 | 8.07 | -1.82% | 29,031,100 |
| Aug 13, 2026 | 8.24 | 8.42 | 8.22 | 8.22 | 8.22 | -0.36% | 32,967,862 |
| Aug 12, 2026 | 8.17 | 8.29 | 8.08 | 8.25 | 8.25 | 1.10% | 31,053,694 |
| Aug 11, 2026 | 8.27 | 8.27 | 8.12 | 8.16 | 8.16 | -1.33% | 25,015,796 |
| Aug 10, 2026 | 8.29 | 8.32 | 8.18 | 8.27 | 8.27 | -0.12% | 28,363,196 |
| Aug 7, 2026 | 8.40 | 8.42 | 8.13 | 8.28 | 8.28 | -1.66% | 31,876,100 |
| Aug 6, 2026 | 8.54 | 8.65 | 8.34 | 8.42 | 8.42 | -1.98% | 31,208,443 |
| Aug 5, 2026 | 8.45 | 8.75 | 8.41 | 8.59 | 8.59 | 1.66% | 35,175,106 |
| Aug 4, 2026 | 8.33 | 8.54 | 8.33 | 8.45 | 8.45 | 1.81% | 28,551,036 |
| Aug 3, 2026 | 8.01 | 8.32 | 7.94 | 8.30 | 8.30 | -1.31% | 35,749,236 |
| Jul 31, 2026 | 8.13 | 8.51 | 8.10 | 8.41 | 8.41 | 3.06% | 43,142,140 |
| Jul 30, 2026 | 7.99 | 8.28 | 7.98 | 8.16 | 8.16 | 0.99% | 34,052,291 |
| Jul 29, 2026 | 7.79 | 8.12 | 7.74 | 8.08 | 8.08 | 3.86% | 42,410,228 |
| 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 |