Dazzle Fashion Co., Ltd (SHA:603587)
China
· Delayed Price · Currency is CNY 13.17
+0.17 (1.31%)
Apr 29, 2026, 3:00 PM CST
Dazzle Fashion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.13 | 13.31 | 13.06 | 13.21 | - | 1.62% | 1,399,080 |
| Apr 28, 2026 | 13.01 | 13.06 | 12.90 | 13.00 | 13.00 | 0.39% | 2,339,400 |
| Apr 27, 2026 | 12.87 | 13.04 | 12.84 | 12.95 | 12.95 | 0.31% | 3,241,420 |
| Apr 24, 2026 | 12.88 | 13.01 | 12.84 | 12.91 | 12.91 | -0.31% | 2,134,640 |
| Apr 23, 2026 | 12.82 | 13.07 | 12.78 | 12.95 | 12.95 | 1.01% | 3,723,500 |
| Apr 22, 2026 | 12.93 | 12.95 | 12.72 | 12.82 | 12.82 | 0.16% | 2,745,220 |
| Apr 21, 2026 | 12.81 | 13.00 | 12.70 | 12.80 | 12.80 | -0.23% | 4,340,080 |
| Apr 20, 2026 | 12.54 | 12.90 | 12.22 | 12.83 | 12.83 | 2.31% | 7,134,099 |
| Apr 17, 2026 | 12.29 | 12.59 | 12.28 | 12.54 | 12.54 | 1.79% | 3,807,700 |
| Apr 16, 2026 | 12.33 | 12.43 | 12.29 | 12.32 | 12.32 | -0.08% | 1,292,100 |
| Apr 15, 2026 | 12.30 | 12.37 | 12.11 | 12.33 | 12.33 | 0.82% | 1,741,640 |
| Apr 14, 2026 | 12.30 | 12.35 | 12.09 | 12.23 | 12.23 | 0.41% | 1,403,060 |
| Apr 13, 2026 | 12.25 | 12.25 | 12.10 | 12.18 | 12.18 | -0.33% | 1,023,800 |
| Apr 10, 2026 | 12.15 | 12.33 | 12.12 | 12.22 | 12.22 | 0.91% | 1,017,600 |
| Apr 9, 2026 | 12.37 | 12.37 | 12.08 | 12.11 | 12.11 | -1.54% | 1,568,220 |
| Apr 8, 2026 | 12.20 | 12.37 | 12.20 | 12.30 | 12.30 | 1.49% | 1,626,160 |
| Apr 7, 2026 | 12.03 | 12.18 | 11.91 | 12.12 | 12.12 | 1.25% | 1,181,761 |
| Apr 3, 2026 | 12.10 | 12.31 | 11.89 | 11.97 | 11.97 | -2.76% | 2,379,772 |
| Apr 2, 2026 | 12.46 | 12.46 | 12.24 | 12.31 | 12.31 | -0.81% | 1,384,801 |
| Apr 1, 2026 | 12.32 | 12.41 | 12.24 | 12.41 | 12.41 | 1.80% | 2,242,361 |
| Mar 31, 2026 | 12.15 | 12.35 | 12.15 | 12.19 | 12.19 | -0.65% | 1,168,742 |
| Mar 30, 2026 | 11.98 | 12.29 | 11.91 | 12.27 | 12.27 | 1.57% | 2,003,620 |
| Mar 27, 2026 | 12.00 | 12.17 | 11.93 | 12.08 | 12.08 | 0.17% | 2,186,607 |
| Mar 26, 2026 | 12.06 | 12.22 | 11.99 | 12.06 | 12.06 | -0.08% | 2,592,657 |
| Mar 25, 2026 | 11.86 | 12.09 | 11.80 | 12.07 | 12.07 | 1.77% | 1,975,701 |
| Mar 24, 2026 | 11.74 | 11.86 | 11.63 | 11.86 | 11.86 | 2.07% | 2,487,841 |
| Mar 23, 2026 | 12.30 | 12.35 | 11.49 | 11.62 | 11.62 | -6.29% | 3,938,060 |
| Mar 20, 2026 | 12.57 | 12.68 | 12.37 | 12.40 | 12.40 | -1.59% | 2,245,454 |
| Mar 19, 2026 | 12.74 | 12.83 | 12.55 | 12.60 | 12.60 | -1.41% | 1,567,700 |
| Mar 18, 2026 | 12.73 | 12.78 | 12.65 | 12.78 | 12.78 | 0.39% | 1,367,840 |
| Mar 17, 2026 | 12.85 | 12.92 | 12.70 | 12.73 | 12.73 | -0.55% | 1,318,900 |
| Mar 16, 2026 | 12.78 | 12.83 | 12.68 | 12.80 | 12.80 | 0.31% | 1,257,820 |
| Mar 13, 2026 | 12.86 | 12.90 | 12.73 | 12.76 | 12.76 | -0.16% | 1,595,000 |
| Mar 12, 2026 | 12.90 | 12.94 | 12.76 | 12.78 | 12.78 | -0.23% | 1,624,700 |
| Mar 11, 2026 | 12.76 | 12.85 | 12.73 | 12.81 | 12.81 | 0.47% | 1,138,788 |
| Mar 10, 2026 | 12.60 | 12.75 | 12.60 | 12.75 | 12.75 | 1.51% | 936,292 |
| 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 |