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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.01	12.74	12.74	13.03	12.74	2.98M
February 12, 2026	13.29	13	13	13.33	12.97	3.43M
February 11, 2026	13.34	13.29	13.29	13.35	13.18	1.57M
February 10, 2026	13.22	13.31	13.31	13.32	13.08	2.7M
February 09, 2026	13.28	13.23	13.23	13.28	13.13	2.06M
February 06, 2026	13.2	13.14	13.14	13.29	13.1	2.7M
February 05, 2026	12.95	13.21	13.21	13.24	12.94	4.14M
February 04, 2026	13.01	13.01	13.01	13.05	12.93	2.35M
February 03, 2026	13.12	13.01	13.01	13.22	12.87	2.76M
February 02, 2026	13.21	13.02	13.02	13.33	13.02	2.92M
January 30, 2026	13.09	13.2	13.2	13.28	13	3.68M
January 29, 2026	13.06	13.09	13.09	13.15	12.95	2.53M
January 28, 2026	12.96	13.01	13.01	13.09	12.96	2.15M
January 27, 2026	13.19	12.99	12.99	13.2	12.94	2.42M
January 26, 2026	13.32	13.2	13.2	13.35	13.1	2.09M
January 23, 2026	13.39	13.27	13.27	13.39	13.25	2.63M
January 22, 2026	13.36	13.33	13.33	13.36	13.2	2.19M
January 21, 2026	13.13	13.26	13.26	13.26	13.08	2.44M
January 20, 2026	13.12	13.1	13.1	13.24	13.05	2.22M
January 19, 2026	12.91	13.12	13.12	13.12	12.91	2.15M
January 16, 2026	13.04	12.99	12.99	13.12	12.93	2.25M
January 15, 2026	13.1	13.06	13.06	13.18	13.01	2.35M
January 14, 2026	13.18	13.09	13.09	13.26	13	3.82M
January 13, 2026	13.28	13.13	13.13	13.28	13.11	2.8M
January 12, 2026	13.23	13.23	13.23	13.24	13.08	3.39M
January 09, 2026	13.06	13.23	13.23	13.25	12.98	3.69M
January 08, 2026	13	13.09	13.09	13.14	12.96	2.45M
January 07, 2026	13.25	13	13	13.25	12.94	4.61M
January 06, 2026	13.21	13.25	13.25	13.25	13.14	3.59M
January 05, 2026	13.36	13.2	13.2	13.49	13.14	4.09M
December 31, 2025	13.3	13.36	13.36	13.46	13.25	3.45M
December 30, 2025	13.32	13.35	13.35	13.54	13.2	3.95M
December 29, 2025	13.44	13.32	13.32	13.51	13.16	6.76M
December 26, 2025	13.64	13.56	13.56	13.71	13.36	9M
December 25, 2025	12.97	13.77	13.77	14	12.94	13.83M
December 24, 2025	13.14	12.98	12.98	13.14	12.9	2.15M
December 23, 2025	13.41	13.1	13.1	13.41	13.02	2.56M
December 22, 2025	13.35	13.22	13.22	13.4	13.2	2.8M
December 19, 2025	13.19	13.35	13.35	13.39	13.08	3.12M
December 18, 2025	12.78	13.17	13.17	13.18	12.73	3.05M
December 17, 2025	12.67	12.87	12.87	12.88	12.55	2.33M
December 16, 2025	12.55	12.67	12.67	12.88	12.55	2.55M
December 15, 2025	12.53	12.58	12.58	12.64	12.51	1.48M
December 12, 2025	12.88	12.59	12.59	12.88	12.57	2.73M
December 11, 2025	13.22	12.78	12.78	13.22	12.73	4.79M
December 10, 2025	13.14	13.19	13.19	13.33	13.13	2.92M
December 09, 2025	13.06	13.19	13.19	13.43	13.02	3.87M
December 08, 2025	13.02	13.06	13.06	13.18	13.01	2.68M
December 05, 2025	13.26	13.09	13.09	13.29	12.98	3.66M
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

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