Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Dazzle Fashion Co., Ltd (603587.SS)

11.85
+0.14
+(1.20%)
At close: April 30 at 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202511.7511.9711.7511.8511.852,462,781
Apr 29, 202511.8611.9911.6211.7111.714,463,421
Apr 28, 202512.1412.2111.9812.0512.052,545,120
Apr 25, 202512.0712.2512.0712.1412.142,559,400
Apr 24, 202512.2012.3312.0712.0912.093,260,142
Apr 23, 202512.0112.5211.9212.2112.215,364,502
Apr 22, 202512.0112.2011.9012.0812.082,281,020
Apr 21, 202511.9612.0911.9011.9811.982,422,600
Apr 18, 202512.2012.3211.9912.0612.063,215,260
Apr 17, 202512.2212.4012.0412.2612.265,035,518
Apr 16, 202512.3412.8412.1112.2212.2214,205,600
Apr 15, 202511.6212.3611.5212.2112.216,448,900
Apr 14, 202511.5411.6911.5411.6211.622,071,480
Apr 11, 202511.4611.5911.4211.5211.522,103,000
Apr 10, 202511.5211.6311.4311.5011.503,396,980
Apr 9, 202511.3711.4510.8311.4111.413,476,880
Apr 8, 202511.2311.4511.1011.3811.383,304,042
Apr 7, 202511.7211.9311.2111.2111.215,773,260
Apr 3, 202512.4112.5212.3712.4612.461,538,200
Apr 2, 202512.4012.5212.3512.4912.491,540,800
Apr 1, 202512.2812.5112.2012.4512.452,257,739
Mar 31, 202512.3312.4012.1112.1612.161,941,880
Mar 28, 202512.4612.5312.3412.3812.381,673,140
Mar 27, 202512.4812.6012.3512.5112.512,095,820
Mar 26, 202512.3312.4712.3112.4412.441,700,040
Mar 25, 202512.2412.3712.2412.3212.321,308,500
Mar 24, 202512.3712.4612.1812.3312.332,106,900
Mar 21, 202512.4012.4712.3212.4012.402,472,800
Mar 20, 202512.5212.5512.4512.4612.462,017,900
Mar 19, 202512.5812.6412.4612.5512.552,195,400
Mar 18, 202512.5312.6612.4512.6412.643,210,300
Mar 17, 202512.5912.7512.5012.5212.524,041,000
Mar 14, 202512.3012.5012.2912.4912.494,099,260
Mar 13, 202512.2912.3512.1812.2812.283,091,480
Mar 12, 202512.3512.5212.2512.3312.336,750,998
Mar 11, 202512.0612.3312.0212.3112.314,466,340
Mar 10, 202511.9712.1211.9512.0912.093,395,780
Mar 7, 202511.9612.0111.9111.9511.952,242,980
Mar 6, 202511.9412.0011.9011.9811.982,881,866
Mar 5, 202512.0012.0111.8311.9311.932,720,980
Mar 4, 202511.9312.0011.8512.0012.001,822,720
Mar 3, 202511.9312.0611.8311.9311.933,040,155
Feb 28, 202512.0812.1711.8911.9111.912,689,834
Feb 27, 202512.0312.1711.9912.1412.143,839,120
Feb 26, 202511.9012.0311.9012.0012.002,018,226
Feb 25, 202512.0312.0311.8911.9211.922,112,600
Feb 24, 202511.8812.0711.8612.0512.052,942,520
Feb 21, 202512.0412.0811.8311.9611.963,043,940
Feb 20, 202512.0212.1011.9612.0512.052,511,200
Feb 19, 202511.8911.9911.8811.9811.981,843,384
Feb 18, 202512.1412.1411.9011.9311.933,125,079
Feb 17, 202512.0912.1812.0112.1412.142,763,579
Feb 14, 202512.1412.1412.0112.0612.062,376,598
Feb 13, 202512.2312.2412.1212.1412.142,293,434
Feb 12, 202512.1912.2612.1312.2312.232,367,700
Feb 11, 202512.1812.2412.1312.2412.243,118,596
Feb 10, 202512.0912.1812.0712.1812.183,175,860
Feb 7, 202512.0112.1711.9512.0812.083,986,060
Feb 6, 202511.9012.0211.8112.0112.012,215,060
Feb 5, 202512.1012.1311.8111.9111.912,480,880
Jan 27, 202512.0112.1912.0112.0712.072,099,900
Jan 24, 202511.8012.0311.7011.9911.992,337,460
Jan 23, 202511.9012.0311.8111.8111.811,898,400
Jan 22, 202512.0212.0311.7811.8511.852,394,580
Jan 21, 202512.2612.3412.0012.0712.072,532,900
Jan 20, 202512.1712.2912.0512.2412.242,483,063
Jan 17, 202512.2212.2212.0212.0812.082,666,720
Jan 16, 202511.9912.4711.9912.2312.235,235,080
Jan 15, 202511.9512.1311.8811.9711.973,195,440
Jan 14, 202511.6511.9611.6511.9511.953,830,300
Jan 13, 202511.4611.5611.2311.5411.542,339,180
Jan 10, 202511.8611.8611.5011.5111.513,789,758
Jan 9, 202511.9011.9811.8011.8611.862,817,700
Jan 8, 202511.8812.0011.7111.9711.973,323,218
Jan 7, 202511.9511.9911.7011.9711.973,903,600
Jan 6, 202511.9412.1511.5611.9411.944,326,977
Jan 3, 202512.6912.7111.9811.9811.986,953,317
Jan 2, 202512.5013.0212.4912.6212.627,274,520
Dec 31, 202412.8312.9912.5912.6012.605,387,182
Dec 30, 202413.0013.0012.7612.8012.804,940,068
Dec 27, 202412.9713.1312.8513.0013.006,659,796
Dec 26, 202412.7813.0912.7313.0513.057,914,340
Dec 25, 202412.7513.0912.3012.8712.8711,374,166
Dec 24, 202412.7112.8912.6012.7712.778,022,864
Dec 23, 202413.2113.2712.7012.7012.7013,081,938
Dec 20, 202413.3014.2313.1013.3513.3518,199,036
Dec 19, 202413.7013.9912.9513.1213.1221,072,315
Dec 18, 202413.9714.9913.5013.8213.8226,292,948
Dec 17, 202415.0015.0013.8613.9513.9532,375,531
Dec 16, 202415.4015.4014.8815.4015.4037,317,434
Dec 13, 202412.9914.0012.9914.0014.0014,612,187
Dec 12, 202412.5312.7312.4612.7312.733,900,580
Dec 11, 202412.3012.5812.2812.5112.513,244,600
Dec 10, 202412.5812.6812.3012.3212.324,090,800
Dec 9, 202412.3812.4312.2212.3612.362,277,040
Dec 6, 202412.2812.4012.2412.3912.392,483,040
Dec 5, 202412.2312.3512.1812.3112.312,274,761
Dec 4, 202412.3212.4612.1712.2312.232,884,400
Dec 3, 202412.4612.5912.3312.3712.373,280,799
Dec 2, 202412.3912.5512.3312.4212.424,690,040
Nov 29, 202412.3612.6112.3212.4012.404,497,080
Nov 28, 202412.5812.8312.3912.4212.426,539,479
Nov 27, 202412.3012.7812.0012.7012.709,681,572
Nov 26, 202411.8612.7911.8512.3812.386,960,110
Nov 25, 202411.6611.9411.6511.9011.902,718,900
Nov 22, 202412.1612.1711.7511.7511.754,421,620
Nov 21, 202412.1712.2612.0812.1712.172,825,553
Nov 20, 202411.8912.3511.8712.2612.265,570,981
Nov 19, 202412.1212.1211.7611.9811.984,628,445
Nov 18, 202411.9012.1711.8012.1312.136,285,680
Nov 15, 202411.7512.1311.7011.8411.844,579,816
Nov 14, 202411.8811.9411.7011.7011.702,687,860
Nov 13, 202411.8511.9611.7011.9011.902,571,203
Nov 12, 202411.8511.9511.8111.8811.883,624,260
Nov 11, 202411.7711.8711.7211.8511.852,853,980
Nov 8, 202411.8911.9411.7011.8111.814,464,077
Nov 7, 202411.5311.8511.4811.8311.833,755,886
Nov 6, 202411.5911.6411.4611.5911.592,728,128
Nov 5, 202411.3711.6311.3711.5811.582,962,901
Nov 4, 202411.2911.4411.2411.4411.442,034,620
Nov 1, 202411.3711.4811.1511.2811.282,780,700
Oct 31, 202411.3611.4911.2611.4311.432,669,400
Oct 30, 202411.3511.4911.2411.3711.373,698,941
Oct 29, 202411.9111.9511.6311.6311.632,625,847
Oct 28, 202411.6911.9111.6811.9111.912,513,020
Oct 25, 202411.6111.7711.6011.7311.732,147,710
Oct 24, 202411.6211.6511.5511.6311.631,412,600
Oct 23, 202411.5611.6811.5511.6211.622,282,579
Oct 22, 202411.4011.5911.4011.5811.582,105,759
Oct 21, 202411.4111.5511.3811.4511.452,619,600
Oct 18, 202411.2211.5611.1811.4511.452,903,710
Oct 17, 202411.3711.4811.2311.2511.251,922,087
Oct 16, 202411.2111.4211.2011.3511.351,727,360
Oct 15, 202411.5211.5311.3111.3211.322,508,300
Oct 14, 202411.5511.6311.3311.5911.592,649,821
Oct 11, 202411.8311.8711.4211.5511.553,133,381
Oct 10, 202411.7712.0711.6711.8311.833,999,348
Oct 9, 202412.4112.4211.6011.7211.726,819,168
Oct 8, 202413.3813.3912.2712.6712.6710,559,678
Sep 30, 202411.8512.3311.5012.1812.188,615,769
Sep 27, 202411.2311.4211.1711.4011.402,432,735
Sep 26, 202410.7511.1010.6911.0811.082,123,536
Sep 25, 202410.7010.9410.6910.7210.722,530,780
Sep 24, 202410.3510.6810.3510.6810.681,919,035
Sep 23, 202410.2510.3610.2510.2910.29686,635
Sep 20, 202410.4410.4610.2710.3210.32868,535
Sep 19, 202410.2310.4910.2110.4410.441,418,655
Sep 18, 202410.2810.3010.0410.2210.221,172,640
Sep 13, 202410.4510.5010.2810.2810.281,103,900
Sep 12, 202410.4110.5510.4110.4510.451,190,300
Sep 11, 202410.5010.5210.3710.4410.44944,036
Sep 10, 202410.5910.6410.4010.5210.521,152,500
Sep 9, 202410.5110.6710.5010.5910.591,047,699
Sep 6, 202410.7610.7910.5910.6010.601,184,535
Sep 5, 202410.7610.8210.7310.7710.77828,920
Sep 4, 202410.6610.7910.6010.7310.731,115,301
Sep 3, 202410.6110.7310.5610.6610.66972,196
Sep 2, 202410.6610.8110.5810.6310.631,546,540
Aug 30, 202410.5510.7510.5410.6510.651,579,880
Aug 29, 202410.5110.5910.4710.5510.551,021,700
Aug 28, 202410.3610.6010.3610.5410.541,260,660
Aug 27, 202410.3610.4310.2910.4110.411,019,800
Aug 26, 202410.4810.5110.3110.3710.371,214,700
Aug 23, 202410.5810.6110.4610.4710.47800,500
Aug 22, 202410.6010.6610.5410.5710.57753,500
Aug 21, 202410.6510.7310.5610.5910.59918,700
Aug 20, 202410.7510.8010.5610.6710.671,267,000
Aug 19, 202410.8010.8810.6810.7910.791,278,209
Aug 16, 202410.8610.8910.7610.8310.831,076,720
Aug 15, 202410.7210.8710.7210.8610.861,423,320
Aug 14, 202410.7010.8210.6510.7710.771,197,000
Aug 13, 202410.6210.6810.5610.6810.681,141,090
Aug 12, 202410.5810.6410.5210.5910.59979,098
Aug 9, 202410.6010.6810.5210.5510.55915,809
Aug 8, 202410.5410.6310.4710.5810.581,229,519
Aug 7, 202410.5710.5910.4810.5410.54750,599
Aug 6, 202410.5410.6110.4710.5710.57744,240
Aug 5, 202410.4910.7010.4710.5010.501,278,939
Aug 2, 202410.5310.6310.4810.5210.521,161,325
Aug 1, 202410.7510.7710.5910.6210.621,170,000
Jul 31, 202410.4710.7810.4610.7210.721,599,081
Jul 30, 202410.4610.5710.4310.5210.521,374,559
Jul 29, 202410.4210.4310.3010.3610.36515,540
Jul 26, 202410.3110.4410.3110.3910.39597,840
Jul 25, 202410.2610.3910.2010.3710.37805,000
Jul 24, 202410.4010.4010.2010.2510.251,324,747
Jul 23, 202410.5010.5110.3810.4010.40952,600
Jul 22, 202410.5410.5810.4510.4910.491,119,000
Jul 19, 202410.5410.6610.5110.5710.57865,592
Jul 18, 202410.5210.5910.3810.5810.581,017,959
Jul 17, 202410.5010.5910.4410.5510.55911,492
Jul 16, 202410.6510.6810.4610.5310.531,285,460
Jul 15, 202410.8510.9110.6210.6310.631,205,300
Jul 12, 202410.8410.9510.8010.8410.84801,700
Jul 11, 202410.7510.8910.7510.8810.881,190,800
Jul 10, 202410.6710.7810.5810.6610.66906,098
Jul 9, 202410.7310.8010.4310.7110.712,278,240
Jul 8, 202411.1111.1210.7010.7210.722,047,347
Jul 5, 202411.0811.0811.0811.0811.08-
Jul 4, 202411.1111.1511.0111.0811.081,344,864
Jul 3, 202411.2911.4211.0711.1311.132,316,458
Jul 2, 2024 0.8 Dividend
Jul 2, 202411.9111.9411.2511.3111.315,400,379
Jul 1, 202412.2912.8312.2812.8312.035,551,772
Jun 28, 202412.1812.3312.1812.2811.511,642,122
Jun 27, 202412.2012.3412.1812.2311.471,112,160
Jun 26, 202411.9212.3211.9212.3011.531,576,481
Jun 25, 202411.7912.0811.7911.8311.091,136,900
Jun 24, 202412.1412.2011.8011.8311.091,231,361
Jun 21, 202412.1712.3012.1612.2011.44561,020
Jun 20, 202412.4012.4212.1612.1711.411,268,347
Jun 19, 202412.5012.5612.3912.4011.63839,200
Jun 18, 202412.4612.5212.4012.5011.72495,600
Jun 17, 202412.5412.5412.4412.4711.69677,600
Jun 14, 202412.5212.5712.4312.5311.75673,100
Jun 13, 202412.5912.6512.5112.5411.76629,280
Jun 12, 202412.5012.6112.4812.6011.81802,980
Jun 11, 202412.4912.5912.4012.5311.751,155,600
Jun 7, 202412.3512.5312.3512.5011.721,056,020
Jun 6, 202412.6512.6512.2812.3311.561,512,780
Jun 5, 202412.6712.7512.5012.5011.721,045,200
Jun 4, 202412.5912.6912.5012.6711.881,040,028
Jun 3, 202412.7612.8012.5312.5911.801,634,828
May 31, 202412.7612.8112.7312.7611.96869,500
May 30, 202412.8112.8712.7212.7511.95886,100
May 29, 202412.8612.9212.7712.8312.03940,300
May 28, 202412.8612.9112.7512.8612.061,111,461
May 27, 202412.8012.8612.6712.8612.061,291,460
May 24, 202412.9413.0612.7612.8012.001,503,840
May 23, 202413.1913.1912.8712.9512.141,958,520
May 22, 202413.1513.2613.1213.2212.401,996,100
May 21, 202413.1713.2413.1113.1412.321,566,574
May 20, 202413.1613.2513.1113.2112.393,059,493
May 17, 202413.3313.5513.2313.3512.524,830,913
May 16, 202413.3513.5013.2113.3812.552,784,011
May 15, 202413.2913.6013.0813.4412.604,598,977
May 14, 202412.7513.6412.7313.2412.415,392,518
May 13, 202412.7412.8012.6312.7311.941,882,416
May 10, 202412.8312.8912.7112.7811.981,538,880
May 9, 202412.6212.8412.6112.7911.991,189,620
May 8, 202412.8112.8912.6612.6611.871,413,660
May 7, 202412.8412.9412.7612.8612.061,671,140
May 6, 202412.7812.9012.7412.8512.052,851,158
Apr 30, 202412.5812.7912.5812.7011.912,506,471