Dazzle Fashion Co., Ltd (603587.SS)

Shanghai - Shanghai Delayed price. Currency in CNY

Add to watchlist

13.35

-0.03

(-0.22%)

At close: 03:00PM CST

Time period:

18 May 2023 - 18 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	13.33	13.55	13.23	13.35	13.35	4,830,913
16 May 2024	13.35	13.50	13.21	13.38	13.38	2,784,011
15 May 2024	13.29	13.60	13.08	13.44	13.44	4,598,977
14 May 2024	12.75	13.64	12.73	13.24	13.24	5,392,518
13 May 2024	12.74	12.80	12.63	12.73	12.73	1,882,416
10 May 2024	12.83	12.89	12.71	12.78	12.78	1,538,880
09 May 2024	12.62	12.84	12.61	12.79	12.79	1,189,620
08 May 2024	12.81	12.89	12.66	12.66	12.66	1,413,660
07 May 2024	12.84	12.94	12.76	12.86	12.86	1,671,140
06 May 2024	12.78	12.90	12.74	12.85	12.85	2,851,158
30 Apr 2024	12.58	12.79	12.58	12.70	12.70	2,506,471
29 Apr 2024	12.46	12.65	12.37	12.63	12.63	3,500,551
26 Apr 2024	12.18	12.60	12.16	12.55	12.55	6,730,018
25 Apr 2024	13.24	13.31	13.15	13.30	13.30	1,623,680
24 Apr 2024	13.28	13.34	13.14	13.26	13.26	1,441,720
23 Apr 2024	13.29	13.35	13.18	13.27	13.27	1,199,300
22 Apr 2024	13.34	13.45	13.15	13.26	13.26	1,566,188
19 Apr 2024	13.20	13.34	13.11	13.34	13.34	1,437,950
18 Apr 2024	13.20	13.29	13.10	13.25	13.25	1,456,200
17 Apr 2024	12.73	13.20	12.71	13.20	13.20	1,928,060
16 Apr 2024	13.02	13.04	12.63	12.74	12.74	3,128,228
15 Apr 2024	13.24	13.30	12.90	13.15	13.15	2,686,120
12 Apr 2024	13.05	13.27	13.01	13.23	13.23	1,682,460
11 Apr 2024	13.05	13.20	12.90	13.04	13.04	1,407,820
10 Apr 2024	13.07	13.24	13.02	13.06	13.06	1,759,160
09 Apr 2024	13.00	13.13	12.96	13.06	13.06	1,176,650
08 Apr 2024	13.07	13.16	12.97	13.00	13.00	1,648,976
03 Apr 2024	12.96	13.12	12.95	13.11	13.11	1,554,680
02 Apr 2024	12.89	13.04	12.86	13.01	13.01	1,881,656
01 Apr 2024	12.75	12.87	12.71	12.87	12.87	1,577,080
29 Mar 2024	12.41	12.75	12.37	12.70	12.70	949,900
28 Mar 2024	12.35	12.55	12.29	12.38	12.38	1,607,640
27 Mar 2024	12.48	12.65	12.34	12.34	12.34	1,579,960
26 Mar 2024	12.41	12.52	12.38	12.47	12.47	1,197,839
25 Mar 2024	12.71	12.74	12.47	12.48	12.48	1,437,178
22 Mar 2024	12.78	12.84	12.63	12.71	12.71	1,390,420
21 Mar 2024	12.85	12.93	12.78	12.82	12.82	1,196,401
20 Mar 2024	12.84	12.89	12.74	12.84	12.84	1,318,100
19 Mar 2024	12.90	12.90	12.77	12.78	12.78	1,332,620
18 Mar 2024	12.86	12.92	12.78	12.91	12.91	1,546,400
15 Mar 2024	12.72	12.82	12.70	12.81	12.81	1,175,207
14 Mar 2024	12.76	12.79	12.63	12.72	12.72	1,163,700
13 Mar 2024	12.81	12.82	12.66	12.75	12.75	1,361,620
12 Mar 2024	12.65	12.86	12.57	12.83	12.83	2,184,843
11 Mar 2024	12.48	12.62	12.42	12.62	12.62	1,574,610
08 Mar 2024	12.42	12.48	12.32	12.47	12.47	1,368,400
07 Mar 2024	12.50	12.58	12.40	12.40	12.40	1,636,900
06 Mar 2024	12.46	12.53	12.32	12.51	12.51	1,890,019
05 Mar 2024	12.45	12.56	12.41	12.43	12.43	1,882,600
04 Mar 2024	12.57	12.60	12.36	12.48	12.48	2,467,300
01 Mar 2024	12.66	12.72	12.48	12.60	12.60	2,321,700
29 Feb 2024	12.45	12.66	12.36	12.65	12.65	3,336,941
28 Feb 2024	12.82	13.03	12.46	12.46	12.46	4,445,697
27 Feb 2024	12.75	12.86	12.68	12.83	12.83	2,548,555
26 Feb 2024	12.72	12.94	12.68	12.78	12.78	2,944,228
23 Feb 2024	12.95	13.04	12.64	12.73	12.73	4,376,700
22 Feb 2024	12.85	13.10	12.80	12.94	12.94	1,889,467
21 Feb 2024	12.90	13.29	12.85	12.91	12.91	3,097,977
20 Feb 2024	12.93	13.09	12.81	12.96	12.96	1,856,803
19 Feb 2024	12.67	13.09	12.67	12.97	12.97	2,814,181
08 Feb 2024	12.11	12.78	11.91	12.68	12.68	3,635,849
07 Feb 2024	12.01	12.48	11.82	12.06	12.06	3,207,577
06 Feb 2024	11.04	12.27	10.98	12.10	12.10	3,940,897
05 Feb 2024	11.79	11.79	11.02	11.25	11.25	4,158,665
02 Feb 2024	12.20	12.36	11.48	11.91	11.91	2,698,849
01 Feb 2024	12.29	12.36	11.88	12.14	12.14	3,039,120
31 Jan 2024	12.50	12.60	12.12	12.29	12.29	2,620,320
30 Jan 2024	12.74	12.89	12.52	12.60	12.60	1,824,800
29 Jan 2024	13.23	13.27	12.77	12.78	12.78	2,260,508
26 Jan 2024	13.10	13.36	13.10	13.17	13.17	1,535,100
25 Jan 2024	12.99	13.20	12.77	13.16	13.16	2,417,080
24 Jan 2024	12.65	13.07	12.55	12.98	12.98	3,429,264
23 Jan 2024	12.67	12.73	12.00	12.68	12.68	3,390,500
22 Jan 2024	13.65	13.66	12.65	12.73	12.73	4,316,463
19 Jan 2024	13.73	13.90	13.48	13.66	13.66	3,081,500
18 Jan 2024	13.69	13.83	13.29	13.77	13.77	3,439,340
17 Jan 2024	13.84	13.99	13.69	13.72	13.72	1,925,110
16 Jan 2024	13.85	13.92	13.60	13.86	13.86	2,260,760
15 Jan 2024	13.72	13.91	13.60	13.85	13.85	2,039,494
12 Jan 2024	13.72	13.86	13.62	13.64	13.64	1,356,044
11 Jan 2024	13.65	13.80	13.60	13.71	13.71	1,508,620
10 Jan 2024	13.70	13.89	13.60	13.73	13.73	1,365,561
09 Jan 2024	13.53	13.80	13.40	13.70	13.70	2,217,561
08 Jan 2024	13.59	13.73	13.45	13.49	13.49	2,450,900
05 Jan 2024	13.58	13.73	13.53	13.60	13.60	2,661,300
04 Jan 2024	13.58	13.58	13.40	13.57	13.57	1,269,840
03 Jan 2024	13.49	13.75	13.45	13.54	13.54	2,172,400
02 Jan 2024	13.13	13.62	13.11	13.49	13.49	3,037,000
29 Dec 2023	13.08	13.17	12.99	13.11	13.11	1,461,800
28 Dec 2023	12.82	13.13	12.79	13.09	13.09	1,835,118
27 Dec 2023	12.81	12.90	12.71	12.90	12.90	1,618,139
26 Dec 2023	13.01	13.06	12.75	12.82	12.82	2,049,560
25 Dec 2023	13.21	13.21	12.95	12.98	12.98	2,553,550
22 Dec 2023	13.42	13.50	13.15	13.19	13.19	2,868,842
21 Dec 2023	13.34	13.48	13.10	13.44	13.44	2,223,360
20 Dec 2023	13.33	13.63	13.27	13.37	13.37	2,599,300
19 Dec 2023	13.29	13.47	13.22	13.33	13.33	1,458,820
18 Dec 2023	13.60	13.62	13.23	13.34	13.34	1,999,113
15 Dec 2023	13.50	13.62	13.44	13.59	13.59	1,653,060
14 Dec 2023	13.49	13.64	13.44	13.47	13.47	1,653,537
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,082.30-67.80(-0.83%)

ASX 2007,814.40-66.90(-0.85%)

AUD/USD0.6695+0.0015(+0.22%)

OIL80.00+0.77(+0.97%)

GOLD2,419.80+34.30(+1.44%)

Bitcoin AUD100,014.02+2,525.18(+2.59%)

Dazzle Fashion Co., Ltd (603587.SS)

ALL ORDS
8,082.30
-67.80(-0.83%)

ASX 200
7,814.40
-66.90(-0.85%)

AUD/USD
0.6695
+0.0015(+0.22%)

OIL
80.00
+0.77(+0.97%)

GOLD
2,419.80
+34.30(+1.44%)

Bitcoin AUD
100,014.02
+2,525.18(+2.59%)