Skip to main content
Shanghai DZH Limited (SHA:601519)
China flag China · Delayed Price · Currency is CNY
13.41
+0.86 (6.85%)
At close: Dec 5, 2025

Shanghai DZH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512.5413.7612.5013.4113.416.85%82,995,830
Dec 4, 202512.4212.6612.3212.5512.550.72%16,667,630
Dec 3, 202512.7712.8212.3912.4612.46-2.27%20,834,390
Dec 2, 202512.8312.8512.6612.7512.75-0.93%17,804,150
Dec 1, 202512.8212.9812.7212.8712.870.70%19,387,240
Nov 28, 202512.6112.8012.5512.7812.781.35%21,126,390
Nov 27, 202512.6012.8212.6012.6112.61-0.16%17,070,590
Nov 26, 202512.6212.7912.5912.6312.63-0.32%18,318,250
Nov 25, 202512.7312.8912.6012.6712.67-0.47%25,306,400
Nov 24, 202512.5212.7712.3112.7312.732.17%28,657,300
Nov 21, 202512.5112.8912.4412.4612.46-2.58%29,246,790
Nov 20, 202513.5613.6212.7812.7912.79-1.69%31,350,740
Nov 19, 202513.1013.2612.9013.0113.01-0.69%19,279,870
Nov 18, 202513.1913.2613.0213.1013.10-0.46%24,078,440
Nov 17, 202512.9213.2512.9013.1613.163.62%37,603,030
Nov 14, 202512.7412.9112.7012.7012.70-1.63%23,271,450
Nov 13, 202512.4112.9812.4012.9112.912.46%51,989,370
Nov 12, 202513.3513.3912.3412.6012.60-8.10%96,141,810
Nov 11, 202514.1314.1513.6613.7113.71-3.04%37,710,810
Nov 10, 202513.8314.1913.8114.1414.141.95%32,726,910
Nov 7, 202514.2014.2013.8513.8713.87-2.87%37,113,160
Nov 6, 202514.2414.4414.1814.2814.280.71%29,171,080
Nov 5, 202514.0014.4113.9814.1814.18-0.35%23,231,860
Nov 4, 202514.4114.4614.0514.2314.23-1.66%33,257,550
Nov 3, 202514.4414.5214.2314.4714.47-0.34%25,084,670
Oct 31, 202514.5114.6514.4214.5214.520.28%27,123,900
Oct 30, 202514.9815.1414.4614.4814.48-3.27%47,794,680
Oct 29, 202514.4515.1514.4014.9714.972.60%68,934,980
Oct 28, 202514.5014.8014.4314.5914.59-0.61%44,322,920
Oct 27, 202514.9015.2614.6614.6814.682.37%81,806,320
Oct 24, 202514.2914.3814.0814.3414.341.27%41,172,030
Oct 23, 202514.2014.2113.7614.1614.160.50%32,339,540
Oct 22, 202514.0114.2013.8314.0914.09-0.28%26,864,230
Oct 21, 202514.0214.3513.9114.1314.130.86%38,344,460
Oct 20, 202513.9814.1913.8214.0114.011.60%39,647,050
Oct 17, 202514.5514.7013.7413.7913.79-4.50%56,508,780
Oct 16, 202514.8014.8914.3914.4414.44-3.28%47,420,250
Oct 15, 202515.3215.4014.4014.9314.93-2.55%75,973,890
Oct 14, 202516.1616.4015.3015.3215.32-4.25%79,693,750
Oct 13, 202515.3116.1015.2516.0016.000.57%61,419,010
Oct 10, 202515.8516.2515.7515.9115.91-0.50%85,452,420
Oct 9, 202516.1516.2615.7715.9915.99-1.17%71,667,500
Sep 30, 202516.2316.4916.0316.1816.18-2.29%93,794,400
Sep 29, 202515.2116.9815.1516.5616.565.28%159,579,900
Sep 26, 202515.9016.3515.6815.7315.730.32%97,798,040
Sep 25, 202515.7016.1615.5615.6815.68-1.82%80,444,580
Sep 24, 202514.9816.4914.9015.9715.975.07%119,751,700
Sep 23, 202515.6615.6614.7315.2015.20-3.86%84,950,740
Sep 22, 202515.1715.9615.0015.8115.814.43%83,801,360
Sep 19, 202515.2115.5014.9715.1415.14-2.20%73,527,730
Sep 18, 202516.5016.5015.2915.4815.48-8.83%162,600,200
Sep 17, 202516.1017.0015.9616.9816.985.07%148,573,500
Sep 16, 202515.9116.4915.8016.1616.161.00%94,851,770
Sep 15, 202516.1416.3515.9516.0016.00-0.87%69,487,250
Sep 12, 202515.9516.8515.8016.1416.142.15%135,154,100
Sep 11, 202514.6015.9814.4615.8015.807.41%128,905,400
Sep 10, 202514.7014.9914.6114.7114.710.34%52,113,970
Sep 9, 202514.9614.9614.5214.6614.66-2.27%48,551,780
Sep 8, 202514.9415.0814.7115.0015.000.33%58,070,980
Sep 5, 202514.5815.0514.1514.9514.952.19%75,454,900
Sep 4, 202515.2915.3714.3014.6314.63-3.43%85,846,880
Sep 3, 202515.9516.1515.0615.1515.15-3.93%74,856,720
Sep 2, 202516.2616.3915.5915.7715.77-3.67%92,163,730
Sep 1, 202516.7116.9016.2016.3716.37-2.91%93,977,340
Aug 29, 202516.8517.1016.5016.8616.860.90%109,553,600
Aug 28, 202516.3416.7215.7916.7116.712.14%113,565,200
Aug 27, 202517.3717.4116.2816.3616.36-5.98%153,499,100
Aug 26, 202517.0018.0016.9317.4017.401.10%130,261,700
Aug 25, 202517.0318.1016.9917.2117.211.35%177,654,800
Aug 22, 202516.1417.3916.1416.9816.983.22%175,890,100
Aug 21, 202516.8317.2216.2116.4516.45-2.26%191,953,900
Aug 20, 202518.2518.2516.8316.8316.83-10.00%199,991,800
Aug 19, 202517.6018.9417.5018.7018.708.59%221,906,400
Aug 18, 202516.3017.2215.8717.2217.2210.03%148,164,800
Aug 15, 202514.1115.6514.0615.6515.659.98%145,463,100
Aug 14, 202514.6214.8714.2014.2314.23-4.50%140,810,500
Aug 13, 202514.3114.9813.9014.9014.904.27%195,918,500
Aug 12, 202514.0614.6514.0214.2914.291.56%125,504,100
Aug 11, 202513.1914.5613.1914.0714.075.87%153,033,900
Aug 8, 202513.3513.5313.0813.2913.29-0.82%63,882,760
Aug 7, 202513.2913.6613.1013.4013.401.06%94,372,580
Aug 6, 202513.2213.3213.0713.2613.26-0.53%51,424,470
Aug 5, 202513.3513.4413.1313.3313.330.23%60,187,070
Aug 4, 202512.8013.3312.7713.3013.301.53%50,841,780
Aug 1, 202513.2613.3012.9113.1013.10-0.53%65,272,430
Jul 31, 202513.6013.8813.0313.1713.17-3.45%100,279,800
Jul 30, 202514.0614.1313.4213.6413.64-2.99%89,363,340
Jul 29, 202514.1014.1313.4014.0614.06-0.92%124,338,800
Jul 28, 202513.7714.5913.5514.1914.192.75%137,429,800
Jul 25, 202514.0114.2813.8113.8113.81-2.47%109,080,400
Jul 24, 202513.8214.4813.6214.1614.161.65%177,183,600
Jul 23, 202513.3914.7613.3913.9313.932.43%248,223,900
Jul 22, 202513.1813.9913.1813.6013.602.56%246,591,300
Jul 21, 202512.9013.3712.9013.2613.261.61%149,475,300
Jul 18, 202513.1613.3812.9713.0513.05-1.88%139,065,900
Jul 17, 202513.2513.5813.0213.3013.300.38%203,987,600
Jul 16, 202513.3013.5212.6813.2513.250.38%208,718,400
Jul 15, 202513.7013.8813.1313.2013.20-7.30%304,693,500
Jul 14, 202515.3015.4214.2414.2414.24-9.99%202,197,100
Jul 11, 202515.0016.2314.4515.8215.827.25%400,526,100