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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	13.1	13.01	13.01	13.26	12.9	19.28M
November 18, 2025	13.19	13.1	13.1	13.26	13.02	24.08M
November 17, 2025	12.92	13.16	13.16	13.25	12.9	37.6M
November 14, 2025	12.74	12.7	12.7	12.91	12.7	23.27M
November 13, 2025	12.41	12.91	12.91	12.98	12.4	51.99M
November 12, 2025	13.35	12.6	12.6	13.39	12.34	96.14M
November 11, 2025	14.13	13.71	13.71	14.15	13.66	37.71M
November 10, 2025	13.83	14.14	14.14	14.19	13.81	32.73M
November 07, 2025	14.2	13.87	13.87	14.2	13.85	37.11M
November 06, 2025	14.24	14.28	14.28	14.44	14.18	29.17M
November 05, 2025	14	14.18	14.18	14.41	13.98	23.23M
November 04, 2025	14.41	14.23	14.23	14.46	14.05	33.26M
November 03, 2025	14.44	14.47	14.47	14.52	14.23	25.08M
October 31, 2025	14.51	14.52	14.52	14.65	14.42	27.12M
October 30, 2025	14.98	14.48	14.48	15.14	14.46	47.79M
October 29, 2025	14.45	14.97	14.97	15.15	14.4	68.93M
October 28, 2025	14.5	14.59	14.59	14.8	14.43	44.32M
October 27, 2025	14.9	14.68	14.68	15.26	14.66	81.81M
October 24, 2025	14.29	14.34	14.34	14.38	14.08	41.17M
October 23, 2025	14.2	14.16	14.16	14.21	13.76	32.34M
October 22, 2025	14.01	14.09	14.09	14.2	13.83	26.86M
October 21, 2025	14.02	14.13	14.13	14.35	13.91	38.34M

Shanghai DZH Limited (601519.SS) SHH