Dazzle Fashion Co., Ltd - 603587.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.45	13.25	13.25	13.49	13.2	1.77M
December 03, 2025	13.46	13.43	13.43	13.47	13.31	2.75M
December 02, 2025	13.37	13.43	13.43	13.45	13.2	3.1M
December 01, 2025	13.28	13.36	13.36	13.59	13.26	3.98M
November 28, 2025	13.29	13.25	13.25	13.3	13.13	2.7M
November 27, 2025	13.38	13.29	13.29	13.4	13.13	4.02M
November 26, 2025	13.19	13.37	13.37	13.43	13.15	6.08M
November 25, 2025	12.9	13.18	13.18	13.27	12.84	4.59M
November 24, 2025	12.8	12.83	12.83	12.96	12.77	2.17M
November 21, 2025	13.02	12.84	12.84	13.3	12.77	5.51M
November 20, 2025	13.45	13.2	13.2	13.77	13.11	5.2M
November 19, 2025	13.34	13.35	13.35	13.43	13.2	3.86M
November 18, 2025	13.14	13.3	13.3	13.33	13.09	3.46M
November 17, 2025	13.19	13.15	13.15	13.23	13.06	2.73M
November 14, 2025	13.15	13.22	13.22	13.43	13.09	4.43M
November 13, 2025	13.1	13.15	13.15	13.22	12.91	3.51M
November 12, 2025	13.02	13.05	13.05	13.12	12.94	2.55M
November 11, 2025	12.98	12.99	12.99	13	12.92	1.82M
November 10, 2025	12.89	12.96	12.96	12.99	12.83	2.15M
November 07, 2025	12.87	12.88	12.88	12.89	12.79	1.63M
November 06, 2025	12.87	12.84	12.84	12.9	12.79	1.92M
November 05, 2025	12.73	12.86	12.86	12.89	12.71	2.64M
November 04, 2025	12.75	12.76	12.76	12.82	12.71	1.82M
November 03, 2025	12.68	12.76	12.76	12.83	12.61	2.84M
October 31, 2025	12.6	12.65	12.65	12.68	12.56	1.99M
October 30, 2025	12.6	12.62	12.62	12.74	12.6	2.46M
October 29, 2025	12.64	12.59	12.59	12.64	12.54	1.3M
October 28, 2025	12.62	12.63	12.63	12.69	12.54	1.74M
October 27, 2025	12.75	12.62	12.62	12.8	12.58	1.76M
October 24, 2025	12.64	12.74	12.74	12.79	12.51	3.62M
October 23, 2025	12.53	12.64	12.64	12.64	12.45	1.63M
October 22, 2025	12.56	12.53	12.53	12.61	12.48	1.4M
October 21, 2025	12.44	12.55	12.55	12.55	12.42	1.34M
October 20, 2025	12.58	12.47	12.47	12.58	12.37	2.5M
October 17, 2025	12.57	12.49	12.49	12.66	12.37	2.1M
October 16, 2025	12.46	12.57	12.57	12.62	12.41	2.62M
October 15, 2025	12.31	12.45	12.45	12.47	12.29	2.17M
October 14, 2025	12.29	12.3	12.3	12.37	12.22	2.02M
October 13, 2025	12.28	12.26	12.26	12.3	12.1	1.78M
October 10, 2025	12.27	12.41	12.41	12.44	12.25	1.79M
October 09, 2025	12.35	12.29	12.29	12.45	12.22	2.07M
September 30, 2025	12.49	12.35	12.35	12.49	12.34	1.7M
September 29, 2025	12.44	12.49	12.49	12.49	12.29	1.22M
September 26, 2025	12.43	12.44	12.44	12.5	12.35	1.17M
September 25, 2025	12.58	12.44	12.44	12.65	12.4	1.38M
September 24, 2025	12.45	12.58	12.58	12.63	12.42	1.5M
September 23, 2025	12.6	12.5	12.5	12.6	12.22	2.48M
September 22, 2025	12.72	12.6	12.6	12.76	12.5	1.76M
September 19, 2025	12.66	12.74	12.74	12.78	12.5	2.42M
September 18, 2025	12.94	12.66	12.66	12.95	12.61	3.72M
September 17, 2025	12.96	12.94	12.94	13.03	12.91	2.05M
September 16, 2025	12.91	12.95	12.95	12.95	12.84	1.66M
September 15, 2025	12.98	12.86	12.86	12.98	12.85	1.66M
September 12, 2025	13.01	12.92	12.92	13.07	12.9	2.45M
September 11, 2025	13.09	13.04	13.04	13.12	12.9	2.8M
September 10, 2025	13.04	13.12	13.12	13.18	13.04	1.86M
September 09, 2025	13.21	13.11	13.11	13.26	13.06	2.99M
September 08, 2025	13.15	13.21	13.21	13.24	13.1	3.4M
September 05, 2025	13.3	13.27	13.27	13.34	13.03	3.73M
September 04, 2025	12.93	13.21	13.21	13.35	12.84	5.2M

Dazzle Fashion Co., Ltd (603587.SS) SHH