Shanghai DZH Limited - 601519.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.4	12.21	12.21	12.54	12.21	20.96M
February 12, 2026	12.22	12.39	12.39	12.46	12.22	20.05M
February 11, 2026	12.51	12.29	12.29	12.52	12.15	33.67M
February 10, 2026	12.58	12.5	12.5	12.62	12.45	21.46M
February 09, 2026	12.65	12.58	12.58	12.72	12.46	31.37M
February 06, 2026	12.62	12.5	12.5	12.77	12.5	24.48M
February 05, 2026	12.75	12.72	12.72	12.88	12.63	29.81M
February 04, 2026	12.6	12.82	12.82	12.91	12.52	34.92M
February 03, 2026	12.46	12.67	12.67	12.73	12.39	26.82M
February 02, 2026	12.69	12.37	12.37	12.87	12.37	29.9M
January 30, 2026	12.96	12.69	12.69	12.96	12.68	31.93M
January 29, 2026	12.85	13.02	13.02	13.13	12.69	41.99M
January 28, 2026	13.14	12.93	12.93	13.14	12.9	29.03M
January 27, 2026	13.2	13.1	13.1	13.29	12.81	43.72M
January 26, 2026	13.62	13.24	13.24	13.63	13.16	51.43M
January 23, 2026	13.45	13.62	13.62	13.75	13.38	45.72M
January 22, 2026	13.37	13.39	13.39	13.54	13.32	34.55M
January 21, 2026	13.41	13.38	13.38	13.63	13.3	39.47M
January 20, 2026	13.75	13.47	13.47	13.8	13.37	38.13M
January 19, 2026	13.9	13.67	13.67	13.92	13.55	42.9M
January 16, 2026	14.6	13.98	13.98	14.82	13.93	65.62M
January 15, 2026	14.62	14.45	14.45	14.91	14.3	55.54M
January 14, 2026	14.54	14.91	14.91	15.88	14.5	135.12M
January 13, 2026	15.33	14.6	14.6	15.46	14.53	96.05M
January 12, 2026	14.05	15.3	15.3	15.59	14.04	161.99M
January 09, 2026	14	14.17	14.17	14.46	13.95	67.03M
January 08, 2026	14.29	14.04	14.04	14.48	13.95	68.26M
January 07, 2026	15	14.51	14.51	15	14.38	113.37M
January 06, 2026	13.3	14.77	14.77	14.77	13.3	112.48M
January 05, 2026	12.88	13.43	13.43	13.48	12.86	63.93M
December 31, 2025	13	12.87	12.87	13.08	12.87	24.38M
December 30, 2025	12.92	13	13	13.11	12.91	26.13M
December 29, 2025	13.1	13	13	13.2	12.97	24.37M
December 26, 2025	12.92	13.19	13.19	13.49	12.92	57.44M
December 25, 2025	12.88	12.94	12.94	13	12.82	23.82M
December 24, 2025	12.56	12.89	12.89	12.95	12.56	30.48M
December 23, 2025	12.89	12.68	12.68	12.9	12.61	26.68M
December 22, 2025	12.9	12.89	12.89	13.04	12.83	21.35M
December 19, 2025	12.9	12.97	12.97	13.18	12.81	29.73M
December 18, 2025	13.25	12.87	12.87	13.35	12.86	35.37M
December 17, 2025	12.81	13.25	13.25	13.58	12.6	57.21M
December 16, 2025	12.79	12.87	12.87	13.08	12.71	33.52M
December 15, 2025	12.95	12.79	12.79	13.19	12.78	25.68M
December 12, 2025	12.9	13.09	13.09	13.15	12.88	26.8M
December 11, 2025	13.22	12.92	12.92	13.24	12.9	25.21M
December 10, 2025	13.07	13.22	13.22	13.3	12.96	28.98M
December 09, 2025	13.18	13.13	13.13	13.41	13.07	33.19M
December 08, 2025	13.62	13.41	13.41	13.82	13.41	62.19M
December 05, 2025	12.54	13.41	13.41	13.76	12.5	83M
December 04, 2025	12.42	12.55	12.55	12.66	12.32	16.67M
December 03, 2025	12.77	12.46	12.46	12.82	12.39	20.83M
December 02, 2025	12.83	12.75	12.75	12.85	12.66	17.8M
December 01, 2025	12.82	12.87	12.87	12.98	12.72	19.39M
November 28, 2025	12.61	12.78	12.78	12.8	12.55	21.13M
November 27, 2025	12.6	12.61	12.61	12.82	12.6	17.07M
November 26, 2025	12.62	12.63	12.63	12.79	12.59	18.32M
November 25, 2025	12.73	12.67	12.67	12.89	12.6	25.31M
November 24, 2025	12.52	12.73	12.73	12.77	12.31	28.66M
November 21, 2025	12.51	12.46	12.46	12.89	12.44	29.25M
November 20, 2025	13.56	12.79	12.79	13.62	12.78	31.35M

Shanghai DZH Limited (601519.SS) SHH