Dazzle Fashion Co. Ltd. Class A 603587
SSE · China · Consumer Non-Durables
CNY 12.43+0.21 (+1.72%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 12.43 | +1.72% | CNY 12.17 | CNY 12.45 | CNY 12.17 | 2.79M |
| 2026-09-29 | CNY 12.22 | -1.05% | CNY 12.33 | CNY 12.40 | CNY 12.10 | 3.21M |
| 2026-09-28 | CNY 12.35 | +0.49% | CNY 12.36 | CNY 12.57 | CNY 12.28 | 4.75M |
| 2026-09-24 | CNY 12.29 | +1.07% | CNY 12.17 | CNY 12.38 | CNY 12.11 | 2.91M |
| 2026-09-23 | CNY 12.16 | -0.33% | CNY 12.13 | CNY 12.31 | CNY 12.03 | 2.03M |
| 2026-09-22 | CNY 12.20 | -0.97% | CNY 12.30 | CNY 12.30 | CNY 12.10 | 2.85M |
| 2026-09-21 | CNY 12.32 | +1.73% | CNY 12.15 | CNY 12.32 | CNY 12.03 | 3.12M |
| 2026-09-18 | CNY 12.11 | -0.08% | CNY 12.15 | CNY 12.21 | CNY 12.08 | 2.84M |
| 2026-09-17 | CNY 12.12 | -0.33% | CNY 12.25 | CNY 12.30 | CNY 12.01 | 2.67M |
| 2026-09-16 | CNY 12.16 | -0.73% | CNY 12.21 | CNY 12.29 | CNY 12.07 | 2.36M |
| 2026-09-15 | CNY 12.25 | -1.84% | CNY 12.45 | CNY 12.57 | CNY 12.20 | 2.90M |
| 2026-09-14 | CNY 12.48 | -0.16% | CNY 12.75 | CNY 12.75 | CNY 12.44 | 2.70M |
| 2026-09-11 | CNY 12.50 | -3.10% | CNY 12.71 | CNY 12.88 | CNY 12.45 | 3.17M |
| 2026-09-10 | CNY 12.90 | -2.27% | CNY 13.14 | CNY 13.29 | CNY 12.87 | 3.00M |
| 2026-09-09 | CNY 13.20 | -2.22% | CNY 13.48 | CNY 13.55 | CNY 13.13 | 3.68M |
| 2026-09-08 | CNY 13.50 | -0.22% | CNY 13.47 | CNY 13.58 | CNY 13.30 | 6.03M |
| 2026-09-07 | CNY 13.53 | +4.16% | CNY 13.21 | CNY 13.56 | CNY 13.13 | 10.04M |
| 2026-09-04 | CNY 12.99 | -1.81% | CNY 13.21 | CNY 13.30 | CNY 12.90 | 4.79M |
| 2026-09-03 | CNY 13.23 | +0.15% | CNY 13.11 | CNY 13.44 | CNY 13.09 | 5.23M |
| 2026-09-02 | CNY 13.21 | +1.93% | CNY 12.95 | CNY 13.28 | CNY 12.81 | 6.42M |
| 2026-09-01 | CNY 12.96 | +2.13% | CNY 12.76 | CNY 13.22 | CNY 12.66 | 7.31M |
| 2026-08-31 | CNY 12.69 | +2.92% | CNY 12.58 | CNY 12.85 | CNY 12.43 | 6.77M |
| 2026-08-28 | CNY 12.33 | +5.75% | CNY 12.21 | CNY 12.58 | CNY 12.18 | 7.39M |
| 2026-08-27 | CNY 11.66 | -1.10% | CNY 11.72 | CNY 11.81 | CNY 11.61 | 1.92M |
| 2026-08-26 | CNY 11.79 | 0.00% | CNY 11.66 | CNY 11.86 | CNY 11.66 | 1.69M |
| 2026-08-25 | CNY 11.79 | +1.90% | CNY 11.52 | CNY 11.83 | CNY 11.52 | 1.44M |
| 2026-08-24 | CNY 11.57 | -0.60% | CNY 11.65 | CNY 11.69 | CNY 11.53 | 1.30M |
| 2026-08-21 | CNY 11.64 | -1.36% | CNY 11.68 | CNY 11.82 | CNY 11.53 | 1.32M |
| 2026-08-20 | CNY 11.80 | +1.37% | CNY 11.75 | CNY 11.84 | CNY 11.67 | 1.46M |
| 2026-08-19 | CNY 11.64 | -1.94% | CNY 11.90 | CNY 11.90 | CNY 11.61 | 2.04M |
| 2026-08-18 | CNY 11.87 | +0.76% | CNY 11.81 | CNY 11.88 | CNY 11.71 | 1.41M |
| 2026-08-17 | CNY 11.78 | +0.86% | CNY 11.70 | CNY 11.80 | CNY 11.56 | 1.94M |
| 2026-08-14 | CNY 11.68 | +0.17% | CNY 11.68 | CNY 11.73 | CNY 11.54 | 1.13M |
| 2026-08-13 | CNY 11.66 | -0.43% | CNY 11.70 | CNY 11.78 | CNY 11.60 | 1.71M |
| 2026-08-12 | CNY 11.71 | -0.17% | CNY 11.81 | CNY 11.85 | CNY 11.64 | 1.61M |
| 2026-08-11 | CNY 11.73 | -0.51% | CNY 11.79 | CNY 11.96 | CNY 11.73 | 2.10M |
| 2026-08-10 | CNY 11.79 | +3.60% | CNY 11.45 | CNY 11.84 | CNY 11.40 | 3.45M |
| 2026-08-07 | CNY 11.38 | -0.87% | CNY 11.50 | CNY 11.55 | CNY 11.27 | 1.89M |
| 2026-08-06 | CNY 11.48 | -0.43% | CNY 11.53 | CNY 11.57 | CNY 11.37 | 2.12M |
| 2026-08-05 | CNY 11.53 | -1.03% | CNY 11.69 | CNY 11.75 | CNY 11.48 | 1.84M |
| 2026-08-04 | CNY 11.65 | -1.44% | CNY 11.82 | CNY 11.99 | CNY 11.63 | 1.96M |
| 2026-08-03 | CNY 11.82 | +1.55% | CNY 11.65 | CNY 11.84 | CNY 11.59 | 2.20M |
| 2026-07-31 | CNY 11.64 | -0.26% | CNY 11.60 | CNY 11.79 | CNY 11.53 | 2.58M |
| 2026-07-30 | CNY 11.67 | -2.59% | CNY 11.55 | CNY 11.78 | CNY 11.45 | 3.22M |
| 2026-07-29 | CNY 11.98 | +2.48% | CNY 11.70 | CNY 12.10 | CNY 11.69 | 2.81M |
| 2026-07-28 | CNY 11.69 | +2.27% | CNY 11.32 | CNY 11.69 | CNY 11.31 | 2.05M |
| 2026-07-27 | CNY 11.43 | +2.24% | CNY 11.18 | CNY 11.45 | CNY 11.10 | 1.60M |
| 2026-07-24 | CNY 11.18 | -2.61% | CNY 11.40 | CNY 11.52 | CNY 10.87 | 1.61M |
| 2026-07-23 | CNY 11.48 | +1.23% | CNY 11.33 | CNY 11.49 | CNY 11.23 | 1.26M |
| 2026-07-22 | CNY 11.34 | -1.65% | CNY 11.54 | CNY 11.60 | CNY 11.20 | 2.14M |
| 2026-07-21 | CNY 11.53 | -1.79% | CNY 11.80 | CNY 11.84 | CNY 11.47 | 2.94M |
| 2026-07-20 | CNY 11.74 | -0.09% | CNY 11.70 | CNY 11.92 | CNY 11.64 | 2.63M |
| 2026-07-17 | CNY 11.75 | -0.76% | CNY 11.81 | CNY 12.00 | CNY 11.66 | 2.50M |
| 2026-07-16 | CNY 11.84 | +0.77% | CNY 11.66 | CNY 11.95 | CNY 11.59 | 1.92M |
| 2026-07-15 | CNY 11.75 | +1.12% | CNY 11.70 | CNY 11.84 | CNY 11.56 | 1.98M |
| 2026-07-14 | CNY 11.62 | +1.40% | CNY 11.36 | CNY 11.70 | CNY 11.22 | 1.73M |
| 2026-07-13 | CNY 11.46 | 0.00% | CNY 11.46 | CNY 11.55 | CNY 11.36 | 1.44M |
| 2026-07-10 | CNY 11.46 | -0.61% | CNY 11.60 | CNY 11.63 | CNY 11.36 | 2.21M |
| 2026-07-09 | CNY 11.53 | -0.95% | CNY 11.60 | CNY 11.69 | CNY 11.44 | 1.32M |
| 2026-07-08 | CNY 11.64 | -0.26% | CNY 11.61 | CNY 11.75 | CNY 11.45 | 1.12M |
| 2026-07-07 | CNY 11.67 | -3.31% | CNY 12.11 | CNY 12.11 | CNY 11.64 | 1.26M |
| 2026-07-06 | CNY 12.07 | +1.94% | CNY 11.88 | CNY 12.13 | CNY 11.79 | 2.01M |
| 2026-07-03 | CNY 11.84 | +2.87% | CNY 11.51 | CNY 11.86 | CNY 11.51 | 1.68M |
| 2026-07-02 | CNY 11.51 | +1.59% | CNY 11.30 | CNY 11.60 | CNY 11.30 | 1.36M |
| 2026-07-01 | CNY 11.33 | +1.98% | CNY 11.11 | CNY 11.36 | CNY 10.98 | 1.59M |
| 2026-06-30 | CNY 11.11 | -1.33% | CNY 11.24 | CNY 11.35 | CNY 11.01 | 1.45M |
| 2026-06-29 | CNY 11.26 | +1.26% | CNY 11.20 | CNY 11.34 | CNY 10.51 | 1.86M |
| 2026-06-26 | CNY 11.12 | -2.46% | CNY 11.38 | CNY 11.42 | CNY 11.06 | 1.96M |
| 2026-06-25 | CNY 11.40 | -1.55% | CNY 11.60 | CNY 11.67 | CNY 11.35 | 1.34M |
| 2026-06-24 | CNY 11.58 | -1.78% | CNY 11.77 | CNY 11.88 | CNY 11.55 | 1.41M |
| 2026-06-23 | CNY 11.79 | +0.86% | CNY 11.55 | CNY 11.94 | CNY 11.55 | 1.53M |
| 2026-06-22 | CNY 11.69 | -0.43% | CNY 11.90 | CNY 11.90 | CNY 11.38 | 1.80M |
| 2026-06-18 | CNY 11.74 | +1.12% | CNY 11.62 | CNY 11.85 | CNY 11.48 | 1.80M |
| 2026-06-17 | CNY 11.61 | -2.85% | CNY 11.95 | CNY 12.01 | CNY 11.60 | 2.31M |
| 2026-06-16 | CNY 11.95 | -1.24% | CNY 12.17 | CNY 12.19 | CNY 11.90 | 2.03M |
| 2026-06-15 | CNY 12.10 | -0.58% | CNY 12.01 | CNY 12.25 | CNY 12.01 | 2.29M |
| 2026-06-12 | CNY 12.17 | +1.50% | CNY 12.10 | CNY 12.28 | CNY 12.02 | 1.76M |
| 2026-06-11 | CNY 11.99 | -1.88% | CNY 12.04 | CNY 12.27 | CNY 11.89 | 1.41M |
| 2026-06-10 | CNY 12.22 | -0.24% | CNY 12.28 | CNY 12.28 | CNY 12.06 | 1.50M |
| 2026-06-09 | CNY 12.25 | +0.82% | CNY 12.24 | CNY 12.38 | CNY 12.13 | 1.89M |
| 2026-06-08 | CNY 12.15 | -2.17% | CNY 12.13 | CNY 12.45 | CNY 12.08 | 1.71M |
| 2026-06-05 | CNY 12.42 | +1.72% | CNY 12.26 | CNY 12.53 | CNY 12.15 | 2.04M |
| 2026-06-04 | CNY 12.21 | -1.77% | CNY 12.39 | CNY 12.46 | CNY 12.04 | 2.32M |
| 2026-06-03 | CNY 12.43 | -0.96% | CNY 12.60 | CNY 12.61 | CNY 12.30 | 1.94M |
| 2026-06-02 | CNY 12.55 | -3.46% | CNY 13.14 | CNY 13.14 | CNY 12.50 | 3.12M |
| 2026-06-01 | CNY 13.00 | +2.60% | CNY 12.50 | CNY 13.05 | CNY 12.48 | 3.34M |
| 2026-05-29 | CNY 12.67 | +0.64% | CNY 12.56 | CNY 12.79 | CNY 12.56 | 1.99M |
| 2026-05-28 | CNY 12.59 | -1.10% | CNY 12.63 | CNY 12.82 | CNY 12.38 | 1.97M |
| 2026-05-27 | CNY 12.73 | -3.19% | CNY 13.13 | CNY 13.13 | CNY 12.57 | 3.28M |
| 2026-05-26 | CNY 13.15 | +0.15% | CNY 12.99 | CNY 13.17 | CNY 12.98 | 1.77M |