Quzhou DFP New Material Group Co., Ltd. (SHA:601515)
China · Delayed Price · Currency is CNY 3.180
-0.010 (-0.31%)
Sep 30, 2026, 3:00 PM CST
SHA:601515 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.19 | 3.22 | 3.15 | 3.18 | 3.18 | -0.31% | 11,851,800 |
| Sep 29, 2026 | 3.14 | 3.20 | 3.12 | 3.19 | 3.19 | 1.59% | 12,965,642 |
| Sep 28, 2026 | 3.22 | 3.23 | 3.10 | 3.14 | 3.14 | -2.18% | 13,508,118 |
| Sep 24, 2026 | 3.24 | 3.26 | 3.20 | 3.21 | 3.21 | -0.93% | 8,457,260 |
| Sep 23, 2026 | 3.29 | 3.29 | 3.22 | 3.24 | 3.24 | -1.52% | 11,702,007 |
| Sep 22, 2026 | 3.31 | 3.33 | 3.27 | 3.29 | 3.29 | -0.30% | 12,301,282 |
| Sep 21, 2026 | 3.31 | 3.31 | 3.26 | 3.30 | 3.30 | 0.30% | 10,639,868 |
| Sep 18, 2026 | 3.29 | 3.32 | 3.26 | 3.29 | 3.29 | 0.61% | 10,401,009 |
| Sep 17, 2026 | 3.33 | 3.33 | 3.25 | 3.27 | 3.27 | -2.10% | 10,711,544 |
| Sep 16, 2026 | 3.28 | 3.42 | 3.22 | 3.34 | 3.34 | 2.14% | 14,469,184 |
| Sep 15, 2026 | 3.30 | 3.34 | 3.24 | 3.27 | 3.27 | -0.91% | 9,964,800 |
| Sep 14, 2026 | 3.21 | 3.32 | 3.20 | 3.30 | 3.30 | 2.80% | 13,219,830 |
| Sep 11, 2026 | 3.27 | 3.27 | 3.16 | 3.21 | 3.21 | -2.43% | 14,284,254 |
| Sep 10, 2026 | 3.32 | 3.33 | 3.27 | 3.29 | 3.29 | -1.50% | 10,660,620 |
| Sep 9, 2026 | 3.36 | 3.36 | 3.31 | 3.34 | 3.34 | -0.60% | 10,132,920 |
| Sep 8, 2026 | 3.33 | 3.37 | 3.29 | 3.36 | 3.36 | 1.51% | 10,445,252 |
| Sep 7, 2026 | 3.33 | 3.34 | 3.29 | 3.31 | 3.31 | -0.30% | 9,757,224 |
| Sep 4, 2026 | 3.41 | 3.42 | 3.29 | 3.32 | 3.32 | -1.78% | 13,411,081 |
| Sep 3, 2026 | 3.42 | 3.45 | 3.38 | 3.38 | 3.38 | -1.17% | 9,490,597 |
| Sep 2, 2026 | 3.46 | 3.47 | 3.40 | 3.42 | 3.42 | -1.44% | 12,064,884 |
| Sep 1, 2026 | 3.47 | 3.53 | 3.46 | 3.47 | 3.47 | -0.86% | 12,482,300 |
| Aug 31, 2026 | 3.44 | 3.52 | 3.44 | 3.50 | 3.50 | - | 12,431,104 |
| Aug 28, 2026 | 3.55 | 3.59 | 3.48 | 3.50 | 3.50 | -1.41% | 17,310,504 |
| Aug 27, 2026 | 3.43 | 3.67 | 3.40 | 3.55 | 3.55 | 3.80% | 35,077,060 |
| Aug 26, 2026 | 3.41 | 3.46 | 3.39 | 3.42 | 3.42 | 1.18% | 11,310,000 |
| Aug 25, 2026 | 3.31 | 3.40 | 3.29 | 3.38 | 3.38 | 2.11% | 9,983,355 |
| 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% | 14,574,695 |
| Aug 19, 2026 | 3.35 | 3.39 | 3.21 | 3.24 | 3.24 | -4.71% | 16,854,464 |
| 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% | 17,531,843 |
| 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 |