Skip to main content
logo
Do-Fluoride New Materials Co., Ltd. (SHE:002407)
China flag China · Delayed Price · Currency is CNY
27.18
-1.22 (-4.30%)
Nov 3, 2025, 2:45 PM CST

Do-Fluoride New Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202526.5029.1525.9728.4028.407.17%270,484,520
Oct 30, 202524.9526.9524.9526.5026.506.26%246,492,900
Oct 29, 202524.9025.4924.1324.9424.944.13%257,953,436
Oct 28, 202521.8223.9521.6623.9523.9510.01%221,737,301
Oct 27, 202521.4722.6021.1721.7721.772.06%168,016,385
Oct 24, 202521.0121.4720.6621.3321.33-0.33%152,618,849
Oct 23, 202519.6521.6219.6521.4021.408.91%192,588,834
Oct 22, 202520.8220.8819.4019.6519.65-6.52%131,030,641
Oct 21, 202521.3622.1520.9121.0221.02-2.14%160,437,345
Oct 20, 202520.6822.2020.1521.4821.485.97%170,347,562
Oct 17, 202520.0221.4020.0220.2720.27-0.83%129,713,011
Oct 16, 202520.6621.8020.3020.4420.44-0.68%122,228,737
Oct 15, 202520.4820.9220.2020.5820.582.13%117,756,937
Oct 14, 202521.0721.6019.9220.1520.15-3.22%173,957,814
Oct 13, 202518.0720.8218.0620.8220.829.98%169,155,096
Oct 10, 202520.3820.6218.7018.9318.93-7.07%146,379,347
Oct 9, 202520.9021.0820.1320.3720.37-0.63%199,490,596
Sep 30, 202519.6621.2819.5320.5020.505.67%262,343,773
Sep 29, 202518.7919.4018.7919.4019.409.98%55,419,221
Sep 26, 202516.5517.9816.4317.6417.645.82%155,658,642
Sep 25, 202516.8717.0216.6516.6716.67-2.06%77,360,988
Sep 24, 202515.9117.1815.8217.0217.026.24%127,956,268
Sep 23, 202516.3116.3915.6016.0216.02-1.60%73,545,449
Sep 22, 202516.1416.4816.0016.2816.280.62%55,430,050
Sep 19, 202516.3116.6816.1116.1816.18-1.40%78,676,553
Sep 18, 202516.8617.2816.3016.4116.41-3.24%145,339,176
Sep 17, 202517.3817.4816.9216.9616.96-3.47%121,057,593
Sep 16, 202517.7517.8017.0117.5717.57-1.13%146,571,617
Sep 15, 202517.1018.8117.1017.7717.773.92%227,642,709
Sep 12, 202517.5917.8216.7017.1017.10-3.23%166,176,022
Sep 11, 202516.5917.9816.4117.6717.674.12%225,718,818
Sep 10, 202517.0118.2516.9116.9716.97-3.58%234,558,296
Sep 9, 202516.7418.3016.7017.6017.605.33%299,748,777
Sep 8, 202516.2416.7115.6416.7116.7110.01%244,271,970
Sep 5, 202513.7015.1913.7015.1915.199.99%73,780,405
Sep 4, 202513.2414.0013.2213.8113.814.54%95,029,951
Sep 3, 202513.3813.6013.1513.2113.21-0.68%31,959,722
Sep 2, 202513.5513.6413.2513.3013.30-1.85%32,779,458
Sep 1, 202513.6513.6713.4013.5513.550.44%32,204,282
Aug 29, 202513.2013.7313.1213.4913.492.35%51,128,152
Aug 28, 202513.1813.3412.7613.1813.18-38,482,154
Aug 27, 202513.5913.7013.1813.1813.18-3.09%50,390,038
Aug 26, 202513.5013.7213.3413.6013.60-1.73%57,167,338
Aug 25, 202513.3514.1813.2713.8413.844.37%87,824,240
Aug 22, 202513.2013.3913.1813.2613.260.23%35,661,937
Aug 21, 202513.4113.4613.1613.2313.23-0.23%33,866,849
Aug 20, 202513.1313.4413.0413.2613.260.84%28,749,318
Aug 19, 202513.2013.3813.0013.1513.15-0.15%34,495,740
Aug 18, 202513.0013.4013.0013.1713.172.17%46,408,650
Aug 15, 202512.4612.9512.4512.8912.893.04%33,135,627