Shanghai DZH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	10.10	10.32	10.05	10.25	-	1.18%	16,756,934
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%	25,341,803
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%	31,087,029
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
Mar 19, 2026	11.16	11.28	11.05	11.10	11.10	-1.60%	22,747,400
Mar 18, 2026	11.23	11.36	11.12	11.28	11.28	0.18%	22,598,375
Mar 17, 2026	11.15	11.58	11.15	11.26	11.26	0.99%	36,823,636
Mar 16, 2026	10.95	11.16	10.79	11.15	11.15	-0.71%	25,918,570
Mar 13, 2026	11.40	11.41	11.17	11.23	11.23	-2.18%	22,829,200
Mar 12, 2026	11.37	11.53	11.36	11.48	11.48	0.70%	21,374,920
Mar 11, 2026	11.37	11.50	11.27	11.40	11.40	-0.18%	21,703,361
Mar 10, 2026	11.50	11.60	11.28	11.42	11.42	0.79%	24,260,207
Mar 9, 2026	11.28	11.40	11.04	11.33	11.33	-1.65%	30,175,800
Mar 6, 2026	11.29	11.59	11.26	11.52	11.52	1.23%	23,904,440
Mar 5, 2026	11.54	11.58	11.31	11.38	11.38	0.26%	19,991,600
Mar 4, 2026	11.28	11.60	11.20	11.35	11.35	-1.05%	22,080,600
Mar 3, 2026	11.87	12.05	11.45	11.47	11.47	-3.29%	37,041,260
Mar 2, 2026	12.00	12.07	11.66	11.86	11.86	-3.34%	44,252,040
Feb 27, 2026	12.22	12.34	12.18	12.27	12.27	0.33%	23,666,680
Feb 26, 2026	12.48	12.48	12.18	12.23	12.23	-1.69%	29,882,150
Feb 25, 2026	12.18	12.55	12.15	12.44	12.44	2.22%	35,446,310
Feb 24, 2026	12.33	12.37	12.16	12.17	12.17	-0.33%	21,033,210
Feb 13, 2026	12.40	12.54	12.21	12.21	12.21	-1.45%	20,959,400
Feb 12, 2026	12.22	12.46	12.22	12.39	12.39	0.81%	20,053,780
Feb 11, 2026	12.51	12.52	12.15	12.29	12.29	-1.68%	33,672,390
Feb 10, 2026	12.58	12.62	12.45	12.50	12.50	-0.64%	21,457,640
Feb 9, 2026	12.65	12.72	12.46	12.58	12.58	0.64%	31,374,880