Quzhou DFP New Material Group Co., Ltd. (SHA:601515)
China · Delayed Price · Currency is CNY 3.310
-0.050 (-1.49%)
Aug 24, 2026, 3:00 PM CST
SHA:601515 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3.36 | 3.36 | 3.28 | 3.31 | 3.31 | -1.49% | 11,517,522 |
| Aug 21, 2026 | 3.29 | 3.41 | 3.24 | 3.36 | 3.36 | 1.51% | 16,543,640 |
| Aug 20, 2026 | 3.25 | 3.34 | 3.24 | 3.31 | 3.31 | 2.16% | 14,574,690 |
| Aug 19, 2026 | 3.35 | 3.39 | 3.21 | 3.24 | 3.24 | -4.71% | 16,854,460 |
| Aug 18, 2026 | 3.43 | 3.49 | 3.38 | 3.40 | 3.40 | -1.45% | 12,673,848 |
| Aug 17, 2026 | 3.42 | 3.45 | 3.36 | 3.45 | 3.45 | 0.88% | 11,357,395 |
| Aug 14, 2026 | 3.52 | 3.52 | 3.37 | 3.42 | 3.42 | -1.72% | 16,836,215 |
| Aug 13, 2026 | 3.59 | 3.61 | 3.45 | 3.48 | 3.48 | -3.60% | 18,315,960 |
| Aug 12, 2026 | 3.60 | 3.64 | 3.50 | 3.61 | 3.61 | 1.40% | 17,749,851 |
| Aug 11, 2026 | 3.54 | 3.65 | 3.53 | 3.56 | 3.56 | -0.56% | 23,567,531 |
| Aug 10, 2026 | 3.43 | 3.68 | 3.43 | 3.58 | 3.58 | 4.68% | 45,548,823 |
| Aug 7, 2026 | 3.31 | 3.50 | 3.23 | 3.42 | 3.42 | 3.01% | 32,529,590 |
| Aug 6, 2026 | 3.30 | 3.33 | 3.26 | 3.32 | 3.32 | -0.60% | 16,088,381 |
| Aug 5, 2026 | 3.34 | 3.38 | 3.30 | 3.34 | 3.34 | - | 16,075,040 |
| Aug 4, 2026 | 3.33 | 3.36 | 3.32 | 3.34 | 3.34 | - | 12,388,200 |
| Aug 3, 2026 | 3.29 | 3.35 | 3.28 | 3.34 | 3.34 | 1.52% | 11,305,828 |
| Jul 31, 2026 | 3.24 | 3.32 | 3.21 | 3.29 | 3.29 | 1.54% | 13,458,968 |
| Jul 30, 2026 | 3.28 | 3.36 | 3.22 | 3.24 | 3.24 | -1.52% | 17,531,840 |
| Jul 29, 2026 | 3.28 | 3.30 | 3.23 | 3.29 | 3.29 | 0.92% | 13,295,748 |
| Jul 28, 2026 | 3.26 | 3.33 | 3.23 | 3.26 | 3.26 | -0.31% | 11,993,500 |
| Jul 27, 2026 | 3.14 | 3.28 | 3.13 | 3.27 | 3.27 | 3.81% | 13,984,532 |
| Jul 24, 2026 | 3.22 | 3.25 | 3.10 | 3.15 | 3.15 | -2.17% | 13,923,232 |
| Jul 23, 2026 | 3.08 | 3.28 | 3.06 | 3.22 | 3.22 | 4.55% | 20,919,953 |
| Jul 22, 2026 | 3.04 | 3.11 | 3.03 | 3.08 | 3.08 | 0.98% | 16,127,982 |
| Jul 21, 2026 | 3.09 | 3.11 | 2.95 | 3.05 | 3.05 | -1.61% | 22,531,132 |
| Jul 20, 2026 | 3.20 | 3.22 | 3.02 | 3.10 | 3.10 | -2.21% | 24,625,463 |
| Jul 17, 2026 | 3.30 | 3.30 | 3.10 | 3.17 | 3.17 | -3.35% | 20,026,272 |
| Jul 16, 2026 | 3.21 | 3.30 | 3.18 | 3.28 | 3.28 | 1.86% | 16,967,635 |
| Jul 15, 2026 | 3.15 | 3.31 | 3.14 | 3.22 | 3.22 | 0.31% | 18,716,764 |
| Jul 14, 2026 | 3.13 | 3.24 | 3.06 | 3.21 | 3.21 | 2.23% | 24,152,909 |
| Jul 13, 2026 | 3.09 | 3.32 | 3.09 | 3.14 | 3.14 | 0.96% | 35,560,800 |
| Jul 10, 2026 | 3.09 | 3.20 | 3.06 | 3.11 | 3.11 | 0.32% | 17,768,050 |
| Jul 9, 2026 | 3.05 | 3.11 | 2.98 | 3.10 | 3.10 | 1.31% | 19,145,570 |
| Jul 8, 2026 | 3.17 | 3.17 | 3.05 | 3.06 | 3.06 | -3.16% | 19,436,241 |
| Jul 7, 2026 | 3.17 | 3.22 | 3.13 | 3.16 | 3.16 | -1.56% | 14,200,700 |
| Jul 6, 2026 | 3.26 | 3.32 | 3.20 | 3.21 | 3.21 | -1.53% | 15,998,100 |
| Jul 3, 2026 | 3.30 | 3.36 | 3.24 | 3.26 | 3.26 | -0.61% | 22,585,909 |
| Jul 2, 2026 | 3.43 | 3.54 | 3.27 | 3.28 | 3.28 | -4.37% | 32,152,007 |
| Jul 1, 2026 | 3.22 | 3.52 | 3.18 | 3.43 | 3.43 | 7.19% | 45,318,360 |
| Jun 30, 2026 | 3.21 | 3.35 | 3.10 | 3.20 | 3.20 | 0.63% | 24,632,044 |
| Jun 29, 2026 | 3.27 | 3.29 | 3.15 | 3.18 | 3.18 | -1.55% | 20,224,503 |
| Jun 26, 2026 | 3.45 | 3.45 | 3.23 | 3.23 | 3.23 | -6.92% | 34,109,684 |
| Jun 25, 2026 | 3.63 | 3.64 | 3.44 | 3.47 | 3.47 | -4.93% | 31,057,800 |
| Jun 24, 2026 | 3.63 | 3.77 | 3.60 | 3.65 | 3.65 | 0.27% | 20,312,255 |
| Jun 23, 2026 | 3.68 | 3.74 | 3.62 | 3.64 | 3.64 | -1.36% | 19,212,424 |
| Jun 22, 2026 | 3.73 | 3.77 | 3.61 | 3.69 | 3.69 | -2.38% | 23,454,270 |
| Jun 18, 2026 | 3.93 | 3.94 | 3.76 | 3.78 | 3.78 | -4.30% | 19,978,080 |
| Jun 17, 2026 | 3.90 | 4.08 | 3.87 | 3.95 | 3.95 | 1.02% | 24,169,440 |
| Jun 16, 2026 | 3.91 | 3.93 | 3.83 | 3.91 | 3.91 | 0.51% | 14,772,420 |
| Jun 15, 2026 | 3.80 | 3.90 | 3.79 | 3.89 | 3.89 | 4.01% | 17,064,401 |