Dazzle Fashion Co., Ltd (SHA:603587)
China
· Delayed Price · Currency is CNY 12.56
-0.10 (-0.79%)
At close: Mar 9, 2026
Dazzle Fashion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.51 | 12.63 | 12.47 | 12.56 | 12.56 | -0.79% | 1,804,440 |
| Mar 6, 2026 | 12.40 | 12.69 | 12.31 | 12.66 | 12.66 | 2.10% | 1,685,020 |
| Mar 5, 2026 | 12.44 | 12.54 | 12.38 | 12.40 | 12.40 | 0.24% | 1,816,668 |
| Mar 4, 2026 | 12.53 | 12.59 | 12.28 | 12.37 | 12.37 | -1.51% | 2,614,000 |
| Mar 3, 2026 | 12.79 | 12.92 | 12.56 | 12.56 | 12.56 | -1.80% | 3,187,380 |
| Mar 2, 2026 | 12.81 | 12.91 | 12.66 | 12.79 | 12.79 | -1.39% | 2,836,432 |
| Feb 27, 2026 | 13.00 | 13.00 | 12.90 | 12.97 | 12.97 | -0.15% | 1,113,000 |
| Feb 26, 2026 | 12.96 | 13.02 | 12.92 | 12.99 | 12.99 | 0.31% | 1,759,200 |
| Feb 25, 2026 | 13.05 | 13.05 | 12.94 | 12.95 | 12.95 | - | 1,444,140 |
| Feb 24, 2026 | 12.87 | 13.04 | 12.81 | 12.95 | 12.95 | 1.65% | 1,827,760 |
| Feb 13, 2026 | 13.01 | 13.03 | 12.74 | 12.74 | 12.74 | -2.00% | 2,981,000 |
| Feb 12, 2026 | 13.29 | 13.33 | 12.97 | 13.00 | 13.00 | -2.18% | 3,428,200 |
| Feb 11, 2026 | 13.34 | 13.35 | 13.18 | 13.29 | 13.29 | -0.15% | 1,566,300 |
| Feb 10, 2026 | 13.22 | 13.32 | 13.08 | 13.31 | 13.31 | 0.60% | 2,702,660 |
| Feb 9, 2026 | 13.28 | 13.28 | 13.13 | 13.23 | 13.23 | 0.68% | 2,055,300 |
| Feb 6, 2026 | 13.20 | 13.29 | 13.10 | 13.14 | 13.14 | -0.53% | 2,695,460 |
| Feb 5, 2026 | 12.95 | 13.24 | 12.94 | 13.21 | 13.21 | 1.54% | 4,144,540 |
| Feb 4, 2026 | 13.01 | 13.05 | 12.93 | 13.01 | 13.01 | - | 2,352,622 |
| Feb 3, 2026 | 13.12 | 13.22 | 12.87 | 13.01 | 13.01 | -0.08% | 2,757,478 |
| Feb 2, 2026 | 13.21 | 13.33 | 13.02 | 13.02 | 13.02 | -1.36% | 2,920,760 |
| Jan 30, 2026 | 13.09 | 13.28 | 13.00 | 13.20 | 13.20 | 0.84% | 3,678,406 |
| Jan 29, 2026 | 13.06 | 13.15 | 12.95 | 13.09 | 13.09 | 0.61% | 2,525,940 |
| Jan 28, 2026 | 12.96 | 13.09 | 12.96 | 13.01 | 13.01 | 0.15% | 2,152,320 |
| Jan 27, 2026 | 13.19 | 13.20 | 12.94 | 12.99 | 12.99 | -1.59% | 2,424,700 |
| Jan 26, 2026 | 13.32 | 13.35 | 13.10 | 13.20 | 13.20 | -0.53% | 2,090,400 |
| Jan 23, 2026 | 13.39 | 13.39 | 13.25 | 13.27 | 13.27 | -0.45% | 2,634,799 |
| Jan 22, 2026 | 13.36 | 13.36 | 13.20 | 13.33 | 13.33 | 0.53% | 2,194,599 |
| Jan 21, 2026 | 13.13 | 13.26 | 13.08 | 13.26 | 13.26 | 1.22% | 2,440,360 |
| Jan 20, 2026 | 13.12 | 13.24 | 13.05 | 13.10 | 13.10 | -0.15% | 2,221,660 |
| Jan 19, 2026 | 12.91 | 13.12 | 12.91 | 13.12 | 13.12 | 1.00% | 2,148,399 |
| Jan 16, 2026 | 13.04 | 13.12 | 12.93 | 12.99 | 12.99 | -0.54% | 2,247,200 |
| Jan 15, 2026 | 13.10 | 13.18 | 13.01 | 13.06 | 13.06 | -0.23% | 2,351,600 |
| Jan 14, 2026 | 13.18 | 13.26 | 13.00 | 13.09 | 13.09 | -0.30% | 3,820,540 |
| Jan 13, 2026 | 13.28 | 13.28 | 13.11 | 13.13 | 13.13 | -0.76% | 2,797,919 |
| Jan 12, 2026 | 13.23 | 13.24 | 13.08 | 13.23 | 13.23 | - | 3,393,319 |
| Jan 9, 2026 | 13.06 | 13.25 | 12.98 | 13.23 | 13.23 | 1.07% | 3,690,020 |
| Jan 8, 2026 | 13.00 | 13.14 | 12.96 | 13.09 | 13.09 | 0.69% | 2,449,320 |
| Jan 7, 2026 | 13.25 | 13.25 | 12.94 | 13.00 | 13.00 | -1.89% | 4,613,200 |
| Jan 6, 2026 | 13.21 | 13.25 | 13.14 | 13.25 | 13.25 | 0.38% | 3,585,120 |
| Jan 5, 2026 | 13.36 | 13.49 | 13.14 | 13.20 | 13.20 | -1.20% | 4,091,800 |
| Dec 31, 2025 | 13.30 | 13.46 | 13.25 | 13.36 | 13.36 | 0.07% | 3,450,240 |
| Dec 30, 2025 | 13.32 | 13.54 | 13.20 | 13.35 | 13.35 | 0.23% | 3,954,357 |
| Dec 29, 2025 | 13.44 | 13.51 | 13.16 | 13.32 | 13.32 | -1.77% | 6,758,753 |
| Dec 26, 2025 | 13.64 | 13.71 | 13.36 | 13.56 | 13.56 | -1.53% | 8,997,202 |
| Dec 25, 2025 | 12.97 | 14.00 | 12.94 | 13.77 | 13.77 | 6.09% | 13,828,720 |
| Dec 24, 2025 | 13.14 | 13.14 | 12.90 | 12.98 | 12.98 | -0.92% | 2,150,517 |
| Dec 23, 2025 | 13.41 | 13.41 | 13.02 | 13.10 | 13.10 | -0.91% | 2,562,000 |
| Dec 22, 2025 | 13.35 | 13.40 | 13.20 | 13.22 | 13.22 | -0.97% | 2,801,800 |
| Dec 19, 2025 | 13.19 | 13.39 | 13.08 | 13.35 | 13.35 | 1.37% | 3,122,640 |
| Dec 18, 2025 | 12.78 | 13.18 | 12.73 | 13.17 | 13.17 | 2.33% | 3,049,000 |
| Dec 17, 2025 | 12.67 | 12.88 | 12.55 | 12.87 | 12.87 | 1.58% | 2,334,742 |
| Dec 16, 2025 | 12.55 | 12.88 | 12.55 | 12.67 | 12.67 | 0.72% | 2,545,680 |
| Dec 15, 2025 | 12.53 | 12.64 | 12.51 | 12.58 | 12.58 | -0.08% | 1,479,000 |
| Dec 12, 2025 | 12.88 | 12.88 | 12.57 | 12.59 | 12.59 | -1.49% | 2,733,300 |
| Dec 11, 2025 | 13.22 | 13.22 | 12.73 | 12.78 | 12.78 | -3.11% | 4,794,340 |
| Dec 10, 2025 | 13.14 | 13.33 | 13.13 | 13.19 | 13.19 | - | 2,923,760 |
| Dec 9, 2025 | 13.06 | 13.43 | 13.02 | 13.19 | 13.19 | 1.00% | 3,874,100 |
| Dec 8, 2025 | 13.02 | 13.18 | 13.01 | 13.06 | 13.06 | -0.23% | 2,680,340 |
| Dec 5, 2025 | 13.26 | 13.29 | 12.98 | 13.09 | 13.09 | -1.21% | 3,664,120 |
| Dec 4, 2025 | 13.45 | 13.49 | 13.20 | 13.25 | 13.25 | -1.34% | 1,771,280 |
| Dec 3, 2025 | 13.46 | 13.47 | 13.31 | 13.43 | 13.43 | - | 2,747,540 |
| Dec 2, 2025 | 13.37 | 13.45 | 13.20 | 13.43 | 13.43 | 0.52% | 3,096,305 |
| Dec 1, 2025 | 13.28 | 13.59 | 13.26 | 13.36 | 13.36 | 0.83% | 3,976,935 |
| Nov 28, 2025 | 13.29 | 13.30 | 13.13 | 13.25 | 13.25 | -0.30% | 2,698,900 |
| Nov 27, 2025 | 13.38 | 13.40 | 13.13 | 13.29 | 13.29 | -0.60% | 4,015,500 |
| Nov 26, 2025 | 13.19 | 13.43 | 13.15 | 13.37 | 13.37 | 1.44% | 6,076,452 |
| Nov 25, 2025 | 12.90 | 13.27 | 12.84 | 13.18 | 13.18 | 2.73% | 4,589,540 |
| Nov 24, 2025 | 12.80 | 12.96 | 12.77 | 12.83 | 12.83 | -0.08% | 2,170,120 |
| Nov 21, 2025 | 13.02 | 13.30 | 12.77 | 12.84 | 12.84 | -2.73% | 5,513,760 |
| Nov 20, 2025 | 13.45 | 13.77 | 13.11 | 13.20 | 13.20 | -1.12% | 5,202,360 |
| Nov 19, 2025 | 13.34 | 13.43 | 13.20 | 13.35 | 13.35 | 0.38% | 3,855,813 |
| Nov 18, 2025 | 13.14 | 13.33 | 13.09 | 13.30 | 13.30 | 1.14% | 3,457,820 |
| Nov 17, 2025 | 13.19 | 13.23 | 13.06 | 13.15 | 13.15 | -0.53% | 2,729,600 |
| Nov 14, 2025 | 13.15 | 13.43 | 13.09 | 13.22 | 13.22 | 0.53% | 4,434,457 |
| Nov 13, 2025 | 13.10 | 13.22 | 12.91 | 13.15 | 13.15 | 0.77% | 3,509,619 |
| Nov 12, 2025 | 13.02 | 13.12 | 12.94 | 13.05 | 13.05 | 0.46% | 2,545,160 |
| Nov 11, 2025 | 12.98 | 13.00 | 12.92 | 12.99 | 12.99 | 0.23% | 1,816,200 |
| Nov 10, 2025 | 12.89 | 12.99 | 12.83 | 12.96 | 12.96 | 0.62% | 2,152,500 |
| Nov 7, 2025 | 12.87 | 12.89 | 12.79 | 12.88 | 12.88 | 0.31% | 1,627,679 |
| Nov 6, 2025 | 12.87 | 12.90 | 12.79 | 12.84 | 12.84 | -0.16% | 1,917,200 |
| Nov 5, 2025 | 12.73 | 12.89 | 12.71 | 12.86 | 12.86 | 0.78% | 2,638,820 |
| Nov 4, 2025 | 12.75 | 12.82 | 12.71 | 12.76 | 12.76 | - | 1,821,840 |
| Nov 3, 2025 | 12.68 | 12.83 | 12.61 | 12.76 | 12.76 | 0.87% | 2,843,600 |
| Oct 31, 2025 | 12.60 | 12.68 | 12.56 | 12.65 | 12.65 | 0.24% | 1,992,559 |
| Oct 30, 2025 | 12.60 | 12.74 | 12.60 | 12.62 | 12.62 | 0.24% | 2,463,820 |
| Oct 29, 2025 | 12.64 | 12.64 | 12.54 | 12.59 | 12.59 | -0.32% | 1,302,298 |
| Oct 28, 2025 | 12.62 | 12.69 | 12.54 | 12.63 | 12.63 | 0.08% | 1,737,039 |
| Oct 27, 2025 | 12.75 | 12.80 | 12.58 | 12.62 | 12.62 | -0.94% | 1,760,040 |
| Oct 24, 2025 | 12.64 | 12.79 | 12.51 | 12.74 | 12.74 | 0.79% | 3,619,215 |
| Oct 23, 2025 | 12.53 | 12.64 | 12.45 | 12.64 | 12.64 | 0.88% | 1,634,538 |
| Oct 22, 2025 | 12.56 | 12.61 | 12.48 | 12.53 | 12.53 | -0.16% | 1,404,838 |
| Oct 21, 2025 | 12.44 | 12.55 | 12.42 | 12.55 | 12.55 | 0.64% | 1,336,720 |
| Oct 20, 2025 | 12.58 | 12.58 | 12.37 | 12.47 | 12.47 | -0.16% | 2,500,940 |
| Oct 17, 2025 | 12.57 | 12.66 | 12.37 | 12.49 | 12.49 | -0.64% | 2,098,059 |
| Oct 16, 2025 | 12.46 | 12.62 | 12.41 | 12.57 | 12.57 | 0.96% | 2,616,718 |
| Oct 15, 2025 | 12.31 | 12.47 | 12.29 | 12.45 | 12.45 | 1.22% | 2,169,417 |
| Oct 14, 2025 | 12.29 | 12.37 | 12.22 | 12.30 | 12.30 | 0.33% | 2,022,999 |
| Oct 13, 2025 | 12.28 | 12.30 | 12.10 | 12.26 | 12.26 | -1.21% | 1,779,980 |
| Oct 10, 2025 | 12.27 | 12.44 | 12.25 | 12.41 | 12.41 | 0.98% | 1,785,320 |
| Oct 9, 2025 | 12.35 | 12.45 | 12.22 | 12.29 | 12.29 | -0.49% | 2,073,140 |