Quzhou DFP New Material Group Co., Ltd. (SHA:601515)
China · Delayed Price · Currency is CNY 3.300
+0.090 (2.80%)
Sep 14, 2026, 3:00 PM CST
SHA:601515 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3.27 | 3.27 | 3.16 | 3.21 | 3.21 | -2.43% | 14,284,250 |
| 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% | 12,064,880 |
| 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% | 14,574,690 |
| 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 |