Shanghai DZH Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 14.200 | 14.210 | 13.760 | 14.160 | 14.160 | 32,339,544 |
| 2025-10-22 | 14.010 | 14.200 | 13.830 | 14.090 | 14.090 | 26,864,232 |
| 2025-10-21 | 14.020 | 14.350 | 13.910 | 14.130 | 14.130 | 38,344,467 |
| 2025-10-20 | 13.980 | 14.190 | 13.820 | 14.010 | 14.010 | 39,647,058 |
| 2025-10-17 | 14.550 | 14.700 | 13.740 | 13.790 | 13.790 | 56,508,789 |
| 2025-10-16 | 14.800 | 14.890 | 14.390 | 14.440 | 14.440 | 47,420,254 |
| 2025-10-15 | 15.320 | 15.400 | 14.400 | 14.930 | 14.930 | 75,973,899 |
| 2025-10-14 | 16.160 | 16.400 | 15.300 | 15.320 | 15.320 | 79,693,759 |
| 2025-10-13 | 15.310 | 16.100 | 15.250 | 16.000 | 16.000 | 61,419,018 |
| 2025-10-10 | 15.850 | 16.250 | 15.750 | 15.910 | 15.910 | 85,452,425 |
| 2025-10-09 | 16.150 | 16.260 | 15.770 | 15.990 | 15.990 | 71,667,504 |
| 2025-09-30 | 16.230 | 16.490 | 16.030 | 16.180 | 16.180 | 93,794,405 |
| 2025-09-29 | 15.210 | 16.980 | 15.150 | 16.560 | 16.560 | 159,579,948 |
| 2025-09-26 | 15.900 | 16.350 | 15.680 | 15.730 | 15.730 | 97,798,041 |
| 2025-09-25 | 15.700 | 16.160 | 15.560 | 15.680 | 15.680 | 80,444,588 |
| 2025-09-24 | 14.980 | 16.490 | 14.900 | 15.970 | 15.970 | 119,751,751 |
| 2025-09-23 | 15.660 | 15.660 | 14.730 | 15.200 | 15.200 | 84,950,741 |
| 2025-09-22 | 15.170 | 15.960 | 15.000 | 15.810 | 15.810 | 83,801,367 |
| 2025-09-19 | 15.210 | 15.500 | 14.970 | 15.140 | 15.140 | 73,527,731 |
| 2025-09-18 | 16.500 | 16.500 | 15.290 | 15.480 | 15.480 | 162,600,220 |
| 2025-09-17 | 16.100 | 17.000 | 15.960 | 16.980 | 16.980 | 148,573,589 |
| 2025-09-16 | 15.910 | 16.490 | 15.800 | 16.160 | 16.160 | 94,851,778 |
| 2025-09-15 | 16.140 | 16.350 | 15.950 | 16.000 | 16.000 | 69,487,254 |
| 2025-09-12 | 15.950 | 16.850 | 15.800 | 16.140 | 16.140 | 135,154,136 |
| 2025-09-11 | 14.600 | 15.980 | 14.460 | 15.800 | 15.800 | 128,905,480 |
| 2025-09-10 | 14.700 | 14.990 | 14.610 | 14.710 | 14.710 | 52,113,978 |
| 2025-09-09 | 14.960 | 14.960 | 14.520 | 14.660 | 14.660 | 48,551,789 |
| 2025-09-08 | 14.940 | 15.080 | 14.710 | 15.000 | 15.000 | 58,070,988 |
| 2025-09-05 | 14.580 | 15.050 | 14.150 | 14.950 | 14.950 | 75,454,902 |
| 2025-09-04 | 15.290 | 15.370 | 14.300 | 14.630 | 14.630 | 85,846,881 |
| 2025-09-03 | 15.950 | 16.150 | 15.060 | 15.150 | 15.150 | 74,856,724 |
| 2025-09-02 | 16.260 | 16.390 | 15.590 | 15.770 | 15.770 | 92,163,735 |
| 2025-09-01 | 16.710 | 16.900 | 16.200 | 16.370 | 16.370 | 93,977,346 |
| 2025-08-29 | 16.850 | 17.100 | 16.500 | 16.860 | 16.860 | 109,553,607 |
| 2025-08-28 | 16.340 | 16.720 | 15.790 | 16.710 | 16.710 | 113,565,202 |
| 2025-08-27 | 17.370 | 17.410 | 16.280 | 16.360 | 16.360 | 153,499,130 |
| 2025-08-26 | 17.000 | 18.000 | 16.930 | 17.400 | 17.400 | 130,261,765 |
| 2025-08-25 | 17.030 | 18.100 | 16.990 | 17.210 | 17.210 | 177,654,861 |
| 2025-08-22 | 16.140 | 17.390 | 16.140 | 16.980 | 16.980 | 175,890,169 |
| 2025-08-21 | 16.830 | 17.220 | 16.210 | 16.450 | 16.450 | 191,953,909 |
| 2025-08-20 | 18.250 | 18.250 | 16.830 | 16.830 | 16.830 | 199,991,816 |
| 2025-08-19 | 17.600 | 18.940 | 17.500 | 18.700 | 18.700 | 221,906,402 |
| 2025-08-18 | 16.300 | 17.220 | 15.870 | 17.220 | 17.220 | 148,164,827 |
| 2025-08-15 | 14.110 | 15.650 | 14.060 | 15.650 | 15.650 | 145,463,166 |
| 2025-08-14 | 14.620 | 14.870 | 14.200 | 14.230 | 14.230 | 140,810,580 |
| 2025-08-13 | 14.310 | 14.980 | 13.900 | 14.900 | 14.900 | 195,918,566 |
| 2025-08-12 | 14.060 | 14.650 | 14.020 | 14.290 | 14.290 | 125,504,199 |
| 2025-08-11 | 13.190 | 14.560 | 13.190 | 14.070 | 14.070 | 153,033,967 |
| 2025-08-08 | 13.350 | 13.530 | 13.080 | 13.290 | 13.290 | 63,882,760 |
| 2025-08-07 | 13.290 | 13.660 | 13.100 | 13.400 | 13.400 | 94,372,588 |
| 2025-08-06 | 13.220 | 13.320 | 13.070 | 13.260 | 13.260 | 51,424,476 |
| 2025-08-05 | 13.350 | 13.440 | 13.130 | 13.330 | 13.330 | 60,187,074 |
| 2025-08-04 | 12.800 | 13.330 | 12.770 | 13.300 | 13.300 | 50,841,781 |
| 2025-08-01 | 13.260 | 13.300 | 12.910 | 13.100 | 13.100 | 65,272,437 |
| 2025-07-31 | 13.600 | 13.880 | 13.030 | 13.170 | 13.170 | 100,279,804 |
| 2025-07-30 | 14.060 | 14.130 | 13.420 | 13.640 | 13.640 | 89,363,345 |
| 2025-07-29 | 14.100 | 14.130 | 13.400 | 14.060 | 14.060 | 124,338,800 |
| 2025-07-28 | 13.770 | 14.590 | 13.550 | 14.190 | 14.190 | 137,429,881 |
| 2025-07-25 | 14.010 | 14.280 | 13.810 | 13.810 | 13.810 | 109,080,416 |
| 2025-07-24 | 13.820 | 14.480 | 13.620 | 14.160 | 14.160 | 177,183,613 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.