Quzhou DFP New Material Group Co., Ltd. (SHA:601515)
China · Delayed Price · Currency is CNY 4.350
+0.200 (4.82%)
May 22, 2026, 3:00 PM CST
SHA:601515 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.20 | 4.44 | 4.13 | 4.35 | 4.35 | 4.82% | 37,602,532 |
| May 21, 2026 | 4.36 | 4.39 | 4.15 | 4.15 | 4.15 | -4.82% | 38,868,811 |
| May 20, 2026 | 4.48 | 4.52 | 4.29 | 4.36 | 4.36 | -3.11% | 42,091,252 |
| May 19, 2026 | 4.48 | 4.60 | 4.45 | 4.50 | 4.50 | -0.66% | 30,878,963 |
| May 18, 2026 | 4.61 | 4.65 | 4.43 | 4.53 | 4.53 | -2.79% | 42,572,490 |
| May 15, 2026 | 4.84 | 4.89 | 4.62 | 4.66 | 4.66 | -2.51% | 43,244,552 |
| May 14, 2026 | 4.92 | 5.03 | 4.77 | 4.78 | 4.78 | -2.85% | 54,621,390 |
| May 13, 2026 | 4.93 | 4.99 | 4.81 | 4.92 | 4.92 | 0.41% | 51,474,570 |
| May 12, 2026 | 4.91 | 4.94 | 4.81 | 4.90 | 4.90 | -0.41% | 45,682,400 |
| May 11, 2026 | 4.78 | 5.20 | 4.77 | 4.92 | 4.92 | 2.71% | 96,719,575 |
| May 8, 2026 | 4.52 | 4.87 | 4.45 | 4.79 | 4.79 | 5.74% | 81,501,286 |
| May 7, 2026 | 4.54 | 4.60 | 4.48 | 4.53 | 4.53 | -0.22% | 32,397,985 |
| May 6, 2026 | 4.60 | 4.62 | 4.51 | 4.54 | 4.54 | - | 33,093,842 |
| Apr 30, 2026 | 4.56 | 4.59 | 4.45 | 4.54 | 4.54 | -0.44% | 28,715,340 |
| Apr 29, 2026 | 4.45 | 4.58 | 4.38 | 4.56 | 4.56 | 2.47% | 31,606,740 |
| Apr 28, 2026 | 4.64 | 4.64 | 4.44 | 4.45 | 4.45 | -4.09% | 40,973,056 |
| Apr 27, 2026 | 4.68 | 4.78 | 4.60 | 4.64 | 4.64 | 0.87% | 43,231,350 |
| Apr 24, 2026 | 4.52 | 4.63 | 4.43 | 4.60 | 4.60 | 1.32% | 34,503,340 |
| Apr 23, 2026 | 4.61 | 4.68 | 4.52 | 4.54 | 4.54 | -1.94% | 39,250,370 |
| Apr 22, 2026 | 4.74 | 4.79 | 4.62 | 4.63 | 4.63 | -2.53% | 38,434,131 |
| Apr 21, 2026 | 4.71 | 4.75 | 4.62 | 4.75 | 4.75 | 0.64% | 38,348,630 |
| Apr 20, 2026 | 4.64 | 4.76 | 4.64 | 4.72 | 4.72 | 0.85% | 43,325,416 |
| Apr 17, 2026 | 4.62 | 4.78 | 4.58 | 4.68 | 4.68 | 1.30% | 38,901,552 |
| Apr 16, 2026 | 4.55 | 4.64 | 4.52 | 4.62 | 4.62 | 1.54% | 33,693,566 |
| Apr 15, 2026 | 4.68 | 4.70 | 4.50 | 4.55 | 4.55 | -2.99% | 34,685,407 |
| Apr 14, 2026 | 4.66 | 4.70 | 4.58 | 4.69 | 4.69 | 1.08% | 31,991,060 |
| Apr 13, 2026 | 4.63 | 4.78 | 4.62 | 4.64 | 4.64 | -0.43% | 39,790,820 |
| Apr 10, 2026 | 4.67 | 4.79 | 4.64 | 4.66 | 4.66 | 0.43% | 56,440,620 |
| Apr 9, 2026 | 4.53 | 4.74 | 4.53 | 4.64 | 4.64 | 1.75% | 63,103,300 |
| Apr 8, 2026 | 4.51 | 4.58 | 4.45 | 4.56 | 4.56 | 2.47% | 63,069,820 |
| Apr 7, 2026 | 4.28 | 4.61 | 4.28 | 4.45 | 4.45 | 3.97% | 93,489,750 |
| Apr 3, 2026 | 4.70 | 4.84 | 4.28 | 4.28 | 4.28 | -10.08% | 139,327,200 |
| Apr 2, 2026 | 4.60 | 5.01 | 4.55 | 4.76 | 4.76 | 4.62% | 187,438,200 |
| Apr 1, 2026 | 4.22 | 4.55 | 4.13 | 4.55 | 4.55 | 9.90% | 78,513,640 |
| Mar 31, 2026 | 4.25 | 4.30 | 4.12 | 4.14 | 4.14 | -2.13% | 29,902,010 |
| Mar 30, 2026 | 4.20 | 4.25 | 4.15 | 4.23 | 4.23 | -0.94% | 36,407,960 |
| Mar 27, 2026 | 4.33 | 4.40 | 4.23 | 4.27 | 4.27 | -3.17% | 69,290,221 |
| Mar 26, 2026 | 4.04 | 4.41 | 4.04 | 4.41 | 4.41 | 9.98% | 34,294,110 |
| Mar 25, 2026 | 4.01 | 4.06 | 3.95 | 4.01 | 4.01 | 0.50% | 25,055,970 |
| Mar 24, 2026 | 3.93 | 3.99 | 3.86 | 3.99 | 3.99 | 5.00% | 32,238,620 |
| Mar 23, 2026 | 4.08 | 4.08 | 3.76 | 3.80 | 3.80 | -9.09% | 53,977,870 |
| Mar 20, 2026 | 4.32 | 4.36 | 4.17 | 4.18 | 4.18 | -3.24% | 28,028,540 |
| Mar 19, 2026 | 4.53 | 4.54 | 4.29 | 4.32 | 4.32 | -5.47% | 41,746,840 |
| Mar 18, 2026 | 4.53 | 4.60 | 4.49 | 4.57 | 4.57 | 0.88% | 23,414,998 |
| Mar 17, 2026 | 4.64 | 4.69 | 4.51 | 4.53 | 4.53 | -2.37% | 26,813,001 |
| Mar 16, 2026 | 4.60 | 4.72 | 4.58 | 4.64 | 4.64 | 0.65% | 34,218,770 |
| Mar 13, 2026 | 4.63 | 4.70 | 4.56 | 4.61 | 4.61 | -0.43% | 29,270,590 |
| Mar 12, 2026 | 4.73 | 4.73 | 4.62 | 4.63 | 4.63 | -2.11% | 26,691,800 |
| Mar 11, 2026 | 4.72 | 4.78 | 4.60 | 4.73 | 4.73 | 0.64% | 43,108,990 |
| Mar 10, 2026 | 4.68 | 4.83 | 4.68 | 4.70 | 4.70 | 1.51% | 43,285,910 |