Dazzle Fashion
地素时尚 SH603587 Forward-adjusted MAIN
12.43
+0.21
(+1.72%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
12.17
High
12.45
Low
12.17
Prev close
12.22
Amplitude
2.29%
Volume
2.8M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
12.29
MA10
12.24
MA20
12.61
MA60
11.91
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 12.17 | 12.45 | 12.17 | 12.43 | 3M |
| 2 | 2026-09-29 | 12.33 | 12.40 | 12.10 | 12.22 | 3M |
| 3 | 2026-09-28 | 12.36 | 12.57 | 12.28 | 12.35 | 5M |
| 4 | 2026-09-24 | 12.17 | 12.38 | 12.11 | 12.29 | 3M |
| 5 | 2026-09-23 | 12.13 | 12.31 | 12.03 | 12.16 | 2M |
| 6 | 2026-09-22 | 12.30 | 12.30 | 12.10 | 12.20 | 3M |
| 7 | 2026-09-21 | 12.15 | 12.32 | 12.03 | 12.32 | 3M |
| 8 | 2026-09-18 | 12.15 | 12.21 | 12.08 | 12.11 | 3M |
| 9 | 2026-09-17 | 12.25 | 12.30 | 12.01 | 12.12 | 3M |
| 10 | 2026-09-16 | 12.21 | 12.29 | 12.07 | 12.16 | 2M |
| 11 | 2026-09-15 | 12.45 | 12.57 | 12.20 | 12.25 | 3M |
| 12 | 2026-09-14 | 12.75 | 12.75 | 12.44 | 12.48 | 3M |
52W
Data range
10.11
66.5%
13.60
High/low over the last 250 trading days, and where the price sits.
← Stocks