Quzhou DFP New Material Group Co., Ltd. (SHA:601515)
China · Delayed Price · Currency is CNY 4.380
+0.090 (2.10%)
At close: Jan 23, 2026
SHA:601515 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.27 | 4.38 | 4.25 | 4.38 | 4.38 | 2.10% | 27,155,980 |
| Jan 22, 2026 | 4.27 | 4.29 | 4.24 | 4.29 | 4.29 | 0.23% | 17,896,840 |
| Jan 21, 2026 | 4.28 | 4.30 | 4.21 | 4.28 | 4.28 | 0.47% | 14,003,760 |
| Jan 20, 2026 | 4.33 | 4.34 | 4.23 | 4.26 | 4.26 | -1.62% | 21,776,850 |
| Jan 19, 2026 | 4.25 | 4.39 | 4.25 | 4.33 | 4.33 | 2.12% | 25,082,550 |
| Jan 16, 2026 | 4.28 | 4.34 | 4.24 | 4.24 | 4.24 | -0.70% | 19,989,948 |
| Jan 15, 2026 | 4.35 | 4.38 | 4.25 | 4.27 | 4.27 | -2.29% | 28,784,930 |
| Jan 14, 2026 | 4.26 | 4.55 | 4.25 | 4.37 | 4.37 | 2.34% | 60,793,640 |
| Jan 13, 2026 | 4.40 | 4.41 | 4.25 | 4.27 | 4.27 | -2.95% | 31,148,610 |
| Jan 12, 2026 | 4.31 | 4.45 | 4.30 | 4.40 | 4.40 | 2.09% | 31,844,930 |
| Jan 9, 2026 | 4.22 | 4.38 | 4.21 | 4.31 | 4.31 | 2.13% | 27,615,740 |
| Jan 8, 2026 | 4.20 | 4.25 | 4.18 | 4.22 | 4.22 | - | 19,846,969 |
| Jan 7, 2026 | 4.27 | 4.27 | 4.19 | 4.22 | 4.22 | -1.17% | 21,569,120 |
| Jan 6, 2026 | 4.24 | 4.31 | 4.23 | 4.27 | 4.27 | 0.71% | 21,807,300 |
| Jan 5, 2026 | 4.27 | 4.29 | 4.21 | 4.24 | 4.24 | -1.40% | 26,955,740 |
| Dec 31, 2025 | 4.18 | 4.30 | 4.09 | 4.30 | 4.30 | 3.86% | 26,644,390 |
| Dec 30, 2025 | 4.16 | 4.20 | 4.12 | 4.14 | 4.14 | -0.72% | 15,895,960 |
| Dec 29, 2025 | 4.21 | 4.22 | 4.16 | 4.17 | 4.17 | -1.42% | 15,115,820 |
| Dec 26, 2025 | 4.24 | 4.26 | 4.20 | 4.23 | 4.23 | -0.24% | 14,699,150 |
| Dec 25, 2025 | 4.26 | 4.28 | 4.19 | 4.24 | 4.24 | -0.47% | 16,868,690 |
| Dec 24, 2025 | 4.17 | 4.27 | 4.17 | 4.26 | 4.26 | 1.67% | 16,567,450 |
| Dec 23, 2025 | 4.18 | 4.21 | 4.15 | 4.19 | 4.19 | 0.24% | 15,917,600 |
| Dec 22, 2025 | 4.19 | 4.26 | 4.17 | 4.18 | 4.18 | -0.71% | 19,725,450 |
| Dec 19, 2025 | 4.10 | 4.23 | 4.10 | 4.21 | 4.21 | 2.93% | 25,966,150 |
| Dec 18, 2025 | 4.11 | 4.15 | 4.09 | 4.09 | 4.09 | -1.68% | 19,709,790 |
| Dec 17, 2025 | 4.12 | 4.17 | 4.07 | 4.16 | 4.16 | 0.97% | 20,536,504 |
| Dec 16, 2025 | 4.26 | 4.26 | 4.10 | 4.12 | 4.12 | -3.29% | 24,912,898 |
| Dec 15, 2025 | 4.24 | 4.31 | 4.16 | 4.26 | 4.26 | 0.71% | 21,720,170 |
| Dec 12, 2025 | 4.31 | 4.33 | 4.21 | 4.23 | 4.23 | -2.08% | 33,844,650 |
| Dec 11, 2025 | 4.40 | 4.43 | 4.31 | 4.32 | 4.32 | -2.04% | 24,729,080 |
| Dec 10, 2025 | 4.42 | 4.44 | 4.39 | 4.41 | 4.41 | -0.45% | 16,679,390 |
| Dec 9, 2025 | 4.54 | 4.55 | 4.42 | 4.43 | 4.43 | -2.42% | 19,489,860 |
| Dec 8, 2025 | 4.49 | 4.67 | 4.49 | 4.54 | 4.54 | 1.34% | 28,404,910 |
| Dec 5, 2025 | 4.40 | 4.49 | 4.37 | 4.48 | 4.48 | 1.59% | 18,880,010 |
| Dec 4, 2025 | 4.51 | 4.51 | 4.40 | 4.41 | 4.41 | -2.43% | 20,431,360 |
| Dec 3, 2025 | 4.55 | 4.59 | 4.45 | 4.52 | 4.52 | - | 20,055,310 |
| Dec 2, 2025 | 4.61 | 4.62 | 4.50 | 4.52 | 4.52 | -1.95% | 21,455,910 |
| Dec 1, 2025 | 4.67 | 4.76 | 4.60 | 4.61 | 4.61 | - | 29,398,260 |
| Nov 28, 2025 | 4.53 | 4.63 | 4.49 | 4.61 | 4.61 | 1.77% | 20,631,100 |
| Nov 27, 2025 | 4.56 | 4.61 | 4.52 | 4.53 | 4.53 | -1.09% | 18,727,110 |
| Nov 26, 2025 | 4.62 | 4.67 | 4.56 | 4.58 | 4.58 | -1.29% | 22,251,430 |
| Nov 25, 2025 | 4.52 | 4.70 | 4.51 | 4.64 | 4.64 | 2.65% | 28,799,570 |
| Nov 24, 2025 | 4.49 | 4.59 | 4.46 | 4.52 | 4.52 | 0.67% | 25,649,910 |
| Nov 21, 2025 | 4.67 | 4.67 | 4.47 | 4.49 | 4.49 | -3.85% | 35,397,480 |
| Nov 20, 2025 | 4.72 | 4.80 | 4.60 | 4.67 | 4.67 | -0.43% | 28,933,850 |
| Nov 19, 2025 | 4.90 | 4.94 | 4.67 | 4.69 | 4.69 | -5.06% | 55,276,340 |
| Nov 18, 2025 | 5.17 | 5.19 | 4.90 | 4.94 | 4.94 | -4.63% | 67,146,890 |
| Nov 17, 2025 | 5.02 | 5.35 | 4.93 | 5.18 | 5.18 | 2.57% | 86,060,990 |
| Nov 14, 2025 | 4.97 | 5.12 | 4.93 | 5.05 | 5.05 | 1.41% | 58,679,160 |
| Nov 13, 2025 | 4.85 | 4.99 | 4.83 | 4.98 | 4.98 | 2.26% | 44,265,770 |