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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13.35	13.55	13.55	13.76	13.3	7.84M
August 15, 2025	12.89	13.6	13.6	14.02	12.89	10.01M
August 14, 2025	13.12	12.88	12.88	13.13	12.84	4.06M
August 13, 2025	13.12	13.12	13.12	13.13	13	4.61M
August 12, 2025	12.8	13.15	13.15	13.38	12.8	9.91M
August 11, 2025	12.83	12.85	12.85	12.87	12.78	3.37M
August 08, 2025	12.8	12.83	12.83	12.85	12.7	3.51M
August 07, 2025	12.88	12.77	12.77	12.89	12.75	4.23M
August 06, 2025	12.73	12.78	12.78	12.79	12.66	3.17M
August 05, 2025	12.68	12.73	12.73	12.73	12.64	2.43M
August 04, 2025	12.56	12.64	12.64	12.64	12.51	2.69M
August 01, 2025	12.6	12.59	12.59	12.69	12.56	3.11M
July 31, 2025	12.87	12.65	12.65	12.93	12.64	5.35M
July 30, 2025	12.56	12.83	12.83	12.95	12.55	7.62M
July 29, 2025	12.64	12.56	12.56	12.64	12.45	2.68M
July 28, 2025	12.66	12.6	12.6	12.7	12.57	3.1M
July 25, 2025	12.64	12.7	12.7	12.76	12.62	4.99M
July 24, 2025	12.57	12.64	12.64	12.64	12.56	3.16M
July 23, 2025	12.67	12.56	12.56	12.7	12.52	4.51M
July 22, 2025	12.66	12.65	12.65	12.7	12.51	4.04M
July 21, 2025	12.42	12.66	12.66	12.84	12.38	8.02M
July 18, 2025	12.38	12.42	12.42	12.43	12.35	3.15M
July 17, 2025	12.34	12.37	12.37	12.41	12.32	2.59M
July 16, 2025	12.32	12.37	12.37	12.45	12.31	3.13M
July 15, 2025	12.38	12.33	12.33	12.4	12.23	4.16M
July 14, 2025	12.33	12.38	12.38	12.44	12.33	2.6M
July 11, 2025	12.44	12.4	12.4	12.46	12.33	3.81M
July 10, 2025	12.37	12.42	12.42	12.44	12.35	3.4M
July 09, 2025	12.38	12.41	12.41	12.54	12.32	6.16M
July 08, 2025	12.3	12.37	12.37	12.39	12.3	3.49M
July 07, 2025	12.32	12.33	12.33	12.36	12.25	2.53M
July 04, 2025	12.41	12.28	12.28	12.42	12.28	4.58M
July 03, 2025	12.39	12.42	12.42	12.47	12.38	4.14M
July 02, 2025	12.44	12.41	12.41	12.44	12.33	4.04M
July 01, 2025	12.41	12.45	12.45	12.48	12.31	5.85M
June 30, 2025	12.32	12.42	12.42	12.47	12.3	6.3M
June 27, 2025	12.31	12.34	12.34	12.37	12.26	4.75M
June 26, 2025	12.33	12.29	12.29	12.44	12.27	6.81M
June 25, 2025	12.43	12.41	12.41	12.51	12.28	9.9M
June 24, 2025	12.38	12.44	12.44	12.53	12.31	8.97M
June 23, 2025	12.69	12.96	12.96	12.98	12.58	10.7M
June 20, 2025	13.52	12.78	12.78	13.53	12.78	16.6M
June 19, 2025	14.19	13.58	13.58	14.61	13.51	19.37M
June 18, 2025	14.23	13.98	13.98	14.23	13.74	19.85M
June 17, 2025	15.18	14.3	14.3	15.72	14.23	40.81M
June 16, 2025	13.38	14.44	14.44	14.44	13.2	19.13M
June 13, 2025	13.64	13.13	13.13	13.89	13.1	20.29M
June 12, 2025	14.05	13.9	13.9	14.88	13.85	34.33M
June 11, 2025	12.6	14.05	14.05	14.05	12.6	21.12M
June 10, 2025	12.47	12.77	12.77	13.18	12.25	7.97M
June 09, 2025	12.41	12.47	12.47	12.49	12.39	1.56M
June 06, 2025	12.46	12.41	12.41	12.49	12.35	1.66M
June 05, 2025	12.6	12.47	12.47	12.69	12.42	2.82M
June 04, 2025	12.56	12.65	12.65	12.67	12.5	3.89M
June 03, 2025	12.42	12.56	12.56	12.58	12.3	3.79M
May 30, 2025	12.46	12.42	12.42	12.54	12.37	2.23M
May 29, 2025	12.57	12.49	12.49	12.62	12.34	3.3M
May 28, 2025	12.35	12.51	12.51	12.66	12.26	5.12M
May 27, 2025	12.15	12.3	12.3	12.32	12.13	2.33M
May 26, 2025	12.07	12.15	12.15	12.15	12.04	1.79M

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