Shanghai DZH Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 9.180 | 9.310 | 8.930 | 9.090 | 9.090 | 66,792,205 |
| 2026-10-19 | 9.350 | 9.390 | 8.970 | 9.170 | 9.170 | 74,170,250 |
| 2026-10-16 | 9.450 | 9.640 | 9.250 | 9.480 | 9.480 | 107,855,936 |
| 2026-10-15 | 9.320 | 9.880 | 9.300 | 9.650 | 9.650 | 158,283,006 |
| 2026-10-14 | 9.380 | 9.520 | 9.260 | 9.390 | 9.390 | 94,650,676 |
| 2026-10-13 | 9.190 | 9.740 | 9.160 | 9.530 | 9.530 | 159,223,524 |
| 2026-10-12 | 8.900 | 9.370 | 8.880 | 9.250 | 9.250 | 146,903,385 |
| 2026-10-09 | 8.390 | 9.170 | 8.260 | 9.170 | 9.170 | 96,499,463 |
| 2026-10-08 | 8.500 | 8.650 | 8.260 | 8.340 | 8.340 | 55,201,542 |
| 2026-09-30 | 9.110 | 9.150 | 8.500 | 8.650 | 8.650 | 86,562,739 |
| 2026-09-29 | 8.180 | 9.010 | 8.150 | 9.010 | 9.010 | 51,093,431 |
| 2026-09-28 | 8.520 | 8.540 | 8.130 | 8.190 | 8.190 | 26,275,397 |
| 2026-09-24 | 8.850 | 8.870 | 8.520 | 8.520 | 8.520 | 29,353,541 |
| 2026-09-23 | 9.000 | 9.070 | 8.830 | 8.900 | 8.900 | 32,805,932 |
| 2026-09-22 | 8.780 | 9.280 | 8.760 | 9.070 | 9.070 | 56,545,338 |
| 2026-09-21 | 8.380 | 8.900 | 8.330 | 8.800 | 8.800 | 47,388,559 |
| 2026-09-18 | 8.090 | 8.480 | 8.050 | 8.420 | 8.420 | 41,745,301 |
| 2026-09-17 | 8.040 | 8.170 | 7.970 | 8.040 | 8.040 | 19,746,072 |
| 2026-09-16 | 7.880 | 8.170 | 7.720 | 8.110 | 8.110 | 30,965,700 |
| 2026-09-15 | 7.980 | 8.050 | 7.880 | 7.890 | 7.890 | 20,720,100 |
| 2026-09-14 | 8.010 | 8.080 | 7.900 | 7.990 | 7.990 | 25,293,208 |
| 2026-09-11 | 8.660 | 8.660 | 7.980 | 8.080 | 8.080 | 50,639,047 |
| 2026-09-10 | 8.710 | 8.860 | 8.650 | 8.760 | 8.760 | 24,036,318 |
| 2026-09-09 | 8.740 | 8.900 | 8.700 | 8.750 | 8.750 | 25,184,189 |
| 2026-09-08 | 8.760 | 9.120 | 8.650 | 8.860 | 8.860 | 38,786,918 |
| 2026-09-07 | 8.970 | 9.000 | 8.740 | 8.740 | 8.740 | 37,662,594 |
| 2026-09-04 | 8.850 | 9.250 | 8.830 | 8.950 | 8.950 | 50,695,986 |
| 2026-09-03 | 8.870 | 9.000 | 8.730 | 8.800 | 8.800 | 27,379,038 |
| 2026-09-02 | 8.920 | 8.990 | 8.730 | 8.790 | 8.790 | 29,110,991 |
| 2026-09-01 | 8.790 | 9.140 | 8.780 | 9.000 | 9.000 | 45,961,653 |
| 2026-08-31 | 8.900 | 9.070 | 8.750 | 8.860 | 8.860 | 46,695,687 |
| 2026-08-28 | 8.740 | 9.150 | 8.720 | 8.900 | 8.900 | 76,453,997 |
| 2026-08-27 | 8.400 | 8.850 | 8.360 | 8.820 | 8.820 | 94,748,577 |
| 2026-08-26 | 7.920 | 8.660 | 7.920 | 8.440 | 8.440 | 70,999,899 |
| 2026-08-25 | 7.780 | 8.010 | 7.710 | 7.960 | 7.960 | 23,580,030 |
| 2026-08-24 | 7.910 | 7.990 | 7.710 | 7.810 | 7.810 | 26,794,800 |
| 2026-08-21 | 7.680 | 8.040 | 7.630 | 7.990 | 7.990 | 39,694,611 |
| 2026-08-20 | 7.720 | 7.760 | 7.640 | 7.680 | 7.680 | 19,263,574 |
| 2026-08-19 | 7.900 | 7.970 | 7.670 | 7.680 | 7.680 | 27,270,401 |
| 2026-08-18 | 8.120 | 8.120 | 7.860 | 7.950 | 7.950 | 29,069,983 |
| 2026-08-17 | 8.030 | 8.180 | 7.970 | 8.160 | 8.160 | 22,221,101 |
| 2026-08-14 | 8.230 | 8.300 | 7.980 | 8.070 | 8.070 | 29,031,100 |
| 2026-08-13 | 8.240 | 8.420 | 8.220 | 8.220 | 8.220 | 32,967,862 |
| 2026-08-12 | 8.170 | 8.290 | 8.080 | 8.250 | 8.250 | 31,053,694 |
| 2026-08-11 | 8.270 | 8.270 | 8.120 | 8.160 | 8.160 | 25,015,796 |
| 2026-08-10 | 8.290 | 8.320 | 8.180 | 8.270 | 8.270 | 28,363,196 |
| 2026-08-07 | 8.400 | 8.420 | 8.130 | 8.280 | 8.280 | 31,876,100 |
| 2026-08-06 | 8.540 | 8.650 | 8.340 | 8.420 | 8.420 | 31,208,443 |
| 2026-08-05 | 8.450 | 8.750 | 8.410 | 8.590 | 8.590 | 35,175,106 |
| 2026-08-04 | 8.330 | 8.540 | 8.330 | 8.450 | 8.450 | 28,551,036 |
| 2026-08-03 | 8.010 | 8.320 | 7.940 | 8.300 | 8.300 | 35,749,236 |
| 2026-07-31 | 8.130 | 8.510 | 8.100 | 8.410 | 8.410 | 43,142,141 |
| 2026-07-30 | 7.990 | 8.280 | 7.980 | 8.160 | 8.160 | 34,052,291 |
| 2026-07-29 | 7.790 | 8.120 | 7.740 | 8.080 | 8.080 | 42,410,228 |
| 2026-07-28 | 7.710 | 7.850 | 7.660 | 7.780 | 7.780 | 19,656,400 |
| 2026-07-27 | 7.600 | 7.820 | 7.490 | 7.790 | 7.790 | 22,550,543 |
| 2026-07-24 | 7.820 | 7.870 | 7.590 | 7.600 | 7.600 | 25,793,007 |
| 2026-07-23 | 7.820 | 7.960 | 7.740 | 7.920 | 7.920 | 24,159,922 |
| 2026-07-22 | 7.930 | 8.000 | 7.780 | 7.820 | 7.820 | 31,956,553 |
| 2026-07-21 | 8.000 | 8.120 | 7.810 | 8.000 | 8.000 | 46,658,604 |
Page 1 of 5 · 243 trading daysOlder →
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.