Quzhou DFP New Material Group Co., Ltd. (SHA:601515)
China · Delayed Price · Currency is CNY 3.340
+0.050 (1.52%)
Aug 3, 2026, 3:00 PM CST
SHA:601515 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 3.68 | 3.84 | 3.65 | 3.74 | 3.74 | 1.91% | 18,327,067 |
| Jun 11, 2026 | 3.68 | 3.72 | 3.61 | 3.67 | 3.67 | -1.87% | 14,258,847 |
| Jun 10, 2026 | 3.74 | 3.78 | 3.67 | 3.74 | 3.74 | -0.80% | 17,815,897 |
| Jun 9, 2026 | 3.82 | 3.82 | 3.73 | 3.77 | 3.77 | 0.53% | 10,472,500 |
| Jun 8, 2026 | 3.85 | 3.89 | 3.71 | 3.75 | 3.75 | -4.09% | 23,282,435 |
| Jun 5, 2026 | 3.90 | 3.95 | 3.86 | 3.91 | 3.91 | - | 16,663,264 |
| Jun 4, 2026 | 3.94 | 3.97 | 3.89 | 3.91 | 3.91 | -1.76% | 17,342,438 |
| Jun 3, 2026 | 3.99 | 4.06 | 3.94 | 3.98 | 3.98 | -0.50% | 19,287,914 |
| Jun 2, 2026 | 4.05 | 4.07 | 3.97 | 4.00 | 4.00 | -1.23% | 17,150,827 |
| Jun 1, 2026 | 4.15 | 4.15 | 4.04 | 4.05 | 4.05 | 1.00% | 15,952,370 |
| May 29, 2026 | 4.17 | 4.17 | 3.97 | 4.01 | 4.01 | -3.61% | 28,770,010 |
| May 28, 2026 | 4.12 | 4.17 | 4.07 | 4.16 | 4.16 | 0.97% | 17,187,481 |
| May 27, 2026 | 4.25 | 4.25 | 4.09 | 4.12 | 4.12 | -2.83% | 22,292,016 |
| May 26, 2026 | 4.24 | 4.26 | 4.15 | 4.24 | 4.24 | - | 21,177,030 |
| May 25, 2026 | 4.36 | 4.37 | 4.23 | 4.24 | 4.24 | -2.53% | 31,435,313 |