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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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