Shanghai DZH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.54	13.76	12.50	13.41	13.41	6.85%	82,995,830
Dec 4, 2025	12.42	12.66	12.32	12.55	12.55	0.72%	16,667,630
Dec 3, 2025	12.77	12.82	12.39	12.46	12.46	-2.27%	20,834,390
Dec 2, 2025	12.83	12.85	12.66	12.75	12.75	-0.93%	17,804,150
Dec 1, 2025	12.82	12.98	12.72	12.87	12.87	0.70%	19,387,240
Nov 28, 2025	12.61	12.80	12.55	12.78	12.78	1.35%	21,126,390
Nov 27, 2025	12.60	12.82	12.60	12.61	12.61	-0.16%	17,070,590
Nov 26, 2025	12.62	12.79	12.59	12.63	12.63	-0.32%	18,318,250
Nov 25, 2025	12.73	12.89	12.60	12.67	12.67	-0.47%	25,306,400
Nov 24, 2025	12.52	12.77	12.31	12.73	12.73	2.17%	28,657,300
Nov 21, 2025	12.51	12.89	12.44	12.46	12.46	-2.58%	29,246,790
Nov 20, 2025	13.56	13.62	12.78	12.79	12.79	-1.69%	31,350,740
Nov 19, 2025	13.10	13.26	12.90	13.01	13.01	-0.69%	19,279,870
Nov 18, 2025	13.19	13.26	13.02	13.10	13.10	-0.46%	24,078,440
Nov 17, 2025	12.92	13.25	12.90	13.16	13.16	3.62%	37,603,030
Nov 14, 2025	12.74	12.91	12.70	12.70	12.70	-1.63%	23,271,450
Nov 13, 2025	12.41	12.98	12.40	12.91	12.91	2.46%	51,989,370
Nov 12, 2025	13.35	13.39	12.34	12.60	12.60	-8.10%	96,141,810
Nov 11, 2025	14.13	14.15	13.66	13.71	13.71	-3.04%	37,710,810
Nov 10, 2025	13.83	14.19	13.81	14.14	14.14	1.95%	32,726,910
Nov 7, 2025	14.20	14.20	13.85	13.87	13.87	-2.87%	37,113,160
Nov 6, 2025	14.24	14.44	14.18	14.28	14.28	0.71%	29,171,080
Nov 5, 2025	14.00	14.41	13.98	14.18	14.18	-0.35%	23,231,860
Nov 4, 2025	14.41	14.46	14.05	14.23	14.23	-1.66%	33,257,550
Nov 3, 2025	14.44	14.52	14.23	14.47	14.47	-0.34%	25,084,670
Oct 31, 2025	14.51	14.65	14.42	14.52	14.52	0.28%	27,123,900
Oct 30, 2025	14.98	15.14	14.46	14.48	14.48	-3.27%	47,794,680
Oct 29, 2025	14.45	15.15	14.40	14.97	14.97	2.60%	68,934,980
Oct 28, 2025	14.50	14.80	14.43	14.59	14.59	-0.61%	44,322,920
Oct 27, 2025	14.90	15.26	14.66	14.68	14.68	2.37%	81,806,320
Oct 24, 2025	14.29	14.38	14.08	14.34	14.34	1.27%	41,172,030
Oct 23, 2025	14.20	14.21	13.76	14.16	14.16	0.50%	32,339,540
Oct 22, 2025	14.01	14.20	13.83	14.09	14.09	-0.28%	26,864,230
Oct 21, 2025	14.02	14.35	13.91	14.13	14.13	0.86%	38,344,460
Oct 20, 2025	13.98	14.19	13.82	14.01	14.01	1.60%	39,647,050
Oct 17, 2025	14.55	14.70	13.74	13.79	13.79	-4.50%	56,508,780
Oct 16, 2025	14.80	14.89	14.39	14.44	14.44	-3.28%	47,420,250
Oct 15, 2025	15.32	15.40	14.40	14.93	14.93	-2.55%	75,973,890
Oct 14, 2025	16.16	16.40	15.30	15.32	15.32	-4.25%	79,693,750
Oct 13, 2025	15.31	16.10	15.25	16.00	16.00	0.57%	61,419,010
Oct 10, 2025	15.85	16.25	15.75	15.91	15.91	-0.50%	85,452,420
Oct 9, 2025	16.15	16.26	15.77	15.99	15.99	-1.17%	71,667,500
Sep 30, 2025	16.23	16.49	16.03	16.18	16.18	-2.29%	93,794,400
Sep 29, 2025	15.21	16.98	15.15	16.56	16.56	5.28%	159,579,900
Sep 26, 2025	15.90	16.35	15.68	15.73	15.73	0.32%	97,798,040
Sep 25, 2025	15.70	16.16	15.56	15.68	15.68	-1.82%	80,444,580
Sep 24, 2025	14.98	16.49	14.90	15.97	15.97	5.07%	119,751,700
Sep 23, 2025	15.66	15.66	14.73	15.20	15.20	-3.86%	84,950,740
Sep 22, 2025	15.17	15.96	15.00	15.81	15.81	4.43%	83,801,360
Sep 19, 2025	15.21	15.50	14.97	15.14	15.14	-2.20%	73,527,730