Do-Fluoride New Materials Co. Ltd. Class A 002407
SZSE · China · Process Industries
CNY 29.49-0.29 (-0.97%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 29.49 | -0.97% | CNY 30.05 | CNY 30.13 | CNY 29.47 | 35.51M |
| 2026-09-29 | CNY 29.78 | +0.10% | CNY 29.70 | CNY 30.09 | CNY 29.62 | 32.47M |
| 2026-09-28 | CNY 29.75 | -3.78% | CNY 30.98 | CNY 30.98 | CNY 29.57 | 50.51M |
| 2026-09-24 | CNY 30.92 | -3.65% | CNY 31.91 | CNY 32.18 | CNY 30.91 | 52.84M |
| 2026-09-23 | CNY 32.09 | -1.72% | CNY 32.70 | CNY 32.77 | CNY 31.96 | 46.82M |
| 2026-09-22 | CNY 32.65 | -1.03% | CNY 33.11 | CNY 33.40 | CNY 32.51 | 57.58M |
| 2026-09-21 | CNY 32.99 | -0.66% | CNY 33.22 | CNY 33.49 | CNY 32.86 | 58.33M |
| 2026-09-18 | CNY 33.21 | +1.90% | CNY 32.90 | CNY 33.36 | CNY 32.55 | 67.84M |
| 2026-09-17 | CNY 32.59 | -1.00% | CNY 32.69 | CNY 33.36 | CNY 32.53 | 58.53M |
| 2026-09-16 | CNY 32.92 | +2.11% | CNY 32.23 | CNY 33.13 | CNY 31.75 | 73.25M |
| 2026-09-15 | CNY 32.24 | +1.26% | CNY 31.70 | CNY 32.66 | CNY 31.60 | 54.89M |
| 2026-09-14 | CNY 31.84 | -0.09% | CNY 31.46 | CNY 32.26 | CNY 31.14 | 43.53M |
| 2026-09-11 | CNY 31.87 | -2.89% | CNY 32.17 | CNY 32.18 | CNY 31.02 | 76.28M |
| 2026-09-10 | CNY 32.82 | -2.58% | CNY 33.33 | CNY 33.33 | CNY 32.70 | 54.34M |
| 2026-09-09 | CNY 33.69 | +0.51% | CNY 33.20 | CNY 34.13 | CNY 33.01 | 76.11M |
| 2026-09-08 | CNY 33.52 | +0.66% | CNY 33.31 | CNY 34.20 | CNY 33.06 | 75.43M |
| 2026-09-07 | CNY 33.30 | +1.52% | CNY 32.81 | CNY 33.68 | CNY 32.51 | 61.11M |
| 2026-09-04 | CNY 32.80 | -5.42% | CNY 34.19 | CNY 34.71 | CNY 32.35 | 101.44M |
| 2026-09-03 | CNY 34.68 | +2.91% | CNY 33.96 | CNY 35.38 | CNY 33.20 | 114.35M |
| 2026-09-02 | CNY 33.70 | -3.33% | CNY 33.88 | CNY 34.77 | CNY 33.70 | 76.53M |
| 2026-09-01 | CNY 34.86 | -4.41% | CNY 36.48 | CNY 36.50 | CNY 34.74 | 106.54M |
| 2026-08-31 | CNY 36.47 | -1.27% | CNY 36.23 | CNY 36.95 | CNY 35.60 | 123.24M |
| 2026-08-28 | CNY 36.94 | +5.18% | CNY 35.30 | CNY 37.58 | CNY 35.00 | 201.74M |
| 2026-08-27 | CNY 35.12 | +3.14% | CNY 34.03 | CNY 35.25 | CNY 33.85 | 107.54M |
| 2026-08-26 | CNY 34.05 | +0.50% | CNY 33.94 | CNY 34.47 | CNY 33.60 | 78.17M |
| 2026-08-25 | CNY 33.88 | -2.00% | CNY 34.17 | CNY 34.38 | CNY 32.69 | 101.44M |
| 2026-08-24 | CNY 34.57 | -4.37% | CNY 35.98 | CNY 36.46 | CNY 34.00 | 123.61M |
| 2026-08-21 | CNY 36.15 | +0.39% | CNY 35.48 | CNY 36.78 | CNY 34.87 | 123.15M |
| 2026-08-20 | CNY 36.01 | -4.02% | CNY 36.84 | CNY 36.99 | CNY 35.40 | 143.80M |
| 2026-08-19 | CNY 37.52 | +0.11% | CNY 36.00 | CNY 38.92 | CNY 35.20 | 197.70M |
| 2026-08-18 | CNY 37.48 | -4.36% | CNY 39.21 | CNY 40.00 | CNY 37.41 | 185.54M |
| 2026-08-17 | CNY 39.19 | +0.08% | CNY 38.88 | CNY 39.86 | CNY 38.20 | 164.94M |
| 2026-08-14 | CNY 39.16 | +0.49% | CNY 38.26 | CNY 40.19 | CNY 38.11 | 197.60M |
| 2026-08-13 | CNY 38.97 | +4.20% | CNY 37.51 | CNY 40.98 | CNY 37.31 | 243.54M |
| 2026-08-12 | CNY 37.40 | +0.32% | CNY 37.14 | CNY 37.96 | CNY 36.58 | 141.72M |
| 2026-08-11 | CNY 37.28 | -3.19% | CNY 37.05 | CNY 39.30 | CNY 36.52 | 205.70M |
| 2026-08-10 | CNY 38.51 | +5.39% | CNY 36.80 | CNY 39.85 | CNY 36.05 | 252.96M |
| 2026-08-07 | CNY 36.54 | +1.25% | CNY 36.20 | CNY 38.60 | CNY 35.20 | 297.79M |
| 2026-08-06 | CNY 36.09 | +10.00% | CNY 32.41 | CNY 36.09 | CNY 32.40 | 223.60M |
| 2026-08-05 | CNY 32.81 | +4.62% | CNY 30.43 | CNY 33.18 | CNY 30.30 | 182.65M |
| 2026-08-04 | CNY 31.36 | +4.50% | CNY 30.01 | CNY 31.71 | CNY 29.87 | 125.96M |
| 2026-08-03 | CNY 30.01 | -4.55% | CNY 30.80 | CNY 30.82 | CNY 29.30 | 125.36M |
| 2026-07-31 | CNY 31.44 | +2.88% | CNY 31.80 | CNY 32.88 | CNY 31.20 | 158.51M |
| 2026-07-30 | CNY 30.56 | -4.47% | CNY 31.45 | CNY 32.73 | CNY 30.50 | 145.78M |
| 2026-07-29 | CNY 31.99 | -6.46% | CNY 33.00 | CNY 33.55 | CNY 30.78 | 207.05M |
| 2026-07-28 | CNY 34.20 | +1.88% | CNY 33.61 | CNY 35.55 | CNY 33.19 | 275.76M |
| 2026-07-27 | CNY 33.57 | +9.99% | CNY 30.88 | CNY 33.57 | CNY 29.29 | 210.79M |
| 2026-07-24 | CNY 30.52 | +0.13% | CNY 29.94 | CNY 32.50 | CNY 29.93 | 180.99M |
| 2026-07-23 | CNY 30.48 | +2.35% | CNY 29.79 | CNY 30.99 | CNY 29.55 | 119.86M |
| 2026-07-22 | CNY 29.78 | -1.16% | CNY 29.60 | CNY 30.84 | CNY 29.20 | 118.83M |
| 2026-07-21 | CNY 30.13 | +7.15% | CNY 28.20 | CNY 30.18 | CNY 25.49 | 163.43M |
| 2026-07-20 | CNY 28.12 | -9.99% | CNY 31.66 | CNY 32.00 | CNY 28.12 | 135.75M |
| 2026-07-17 | CNY 31.24 | -2.13% | CNY 31.90 | CNY 32.89 | CNY 31.02 | 135.41M |
| 2026-07-16 | CNY 31.92 | -5.79% | CNY 33.03 | CNY 33.98 | CNY 31.64 | 111.50M |
| 2026-07-15 | CNY 33.88 | -6.10% | CNY 36.08 | CNY 36.60 | CNY 33.76 | 144.88M |
| 2026-07-14 | CNY 36.08 | -2.46% | CNY 33.29 | CNY 36.46 | CNY 33.29 | 210.87M |
| 2026-07-13 | CNY 36.99 | -10.00% | CNY 36.99 | CNY 37.43 | CNY 36.99 | 31.56M |
| 2026-07-10 | CNY 41.10 | -5.84% | CNY 43.49 | CNY 45.69 | CNY 40.97 | 198.19M |
| 2026-07-09 | CNY 43.65 | +3.63% | CNY 42.83 | CNY 43.71 | CNY 40.53 | 173.36M |
| 2026-07-08 | CNY 42.12 | -7.12% | CNY 46.00 | CNY 46.17 | CNY 41.72 | 179.98M |
| 2026-07-07 | CNY 45.35 | -1.11% | CNY 46.24 | CNY 47.17 | CNY 44.76 | 165.41M |
| 2026-07-06 | CNY 45.86 | -7.05% | CNY 48.51 | CNY 50.90 | CNY 45.72 | 260.87M |
| 2026-07-03 | CNY 49.34 | -10.00% | CNY 54.57 | CNY 54.81 | CNY 49.34 | 238.67M |
| 2026-07-02 | CNY 54.82 | -0.78% | CNY 56.01 | CNY 57.50 | CNY 52.48 | 373.85M |
| 2026-07-01 | CNY 55.25 | +9.99% | CNY 54.80 | CNY 55.25 | CNY 53.76 | 70.91M |
| 2026-06-30 | CNY 50.23 | +10.01% | CNY 49.79 | CNY 50.23 | CNY 48.60 | 188.37M |
| 2026-06-29 | CNY 45.66 | +10.00% | CNY 45.66 | CNY 45.66 | CNY 45.66 | 37.72M |
| 2026-06-26 | CNY 41.51 | -5.21% | CNY 43.80 | CNY 44.68 | CNY 41.35 | 167.96M |
| 2026-06-25 | CNY 43.79 | -1.04% | CNY 43.54 | CNY 45.96 | CNY 43.25 | 202.73M |
| 2026-06-24 | CNY 44.25 | +5.86% | CNY 41.80 | CNY 44.55 | CNY 39.80 | 224.66M |
| 2026-06-23 | CNY 41.80 | -2.02% | CNY 43.00 | CNY 44.95 | CNY 41.58 | 252.48M |
| 2026-06-22 | CNY 42.66 | +10.01% | CNY 39.01 | CNY 42.66 | CNY 39.01 | 193.75M |
| 2026-06-18 | CNY 38.78 | +0.81% | CNY 38.14 | CNY 39.04 | CNY 37.07 | 179.91M |
| 2026-06-17 | CNY 38.47 | -2.19% | CNY 38.00 | CNY 38.98 | CNY 37.37 | 174.42M |
| 2026-06-16 | CNY 39.33 | -2.02% | CNY 39.00 | CNY 41.50 | CNY 38.51 | 213.32M |
| 2026-06-15 | CNY 40.14 | +1.18% | CNY 39.28 | CNY 41.00 | CNY 37.81 | 226.13M |
| 2026-06-12 | CNY 39.67 | +3.88% | CNY 38.00 | CNY 40.10 | CNY 36.67 | 270.84M |
| 2026-06-11 | CNY 38.19 | +9.99% | CNY 35.50 | CNY 38.19 | CNY 34.74 | 217.17M |
| 2026-06-10 | CNY 34.72 | +2.30% | CNY 33.20 | CNY 35.34 | CNY 33.05 | 155.16M |
| 2026-06-09 | CNY 33.94 | +0.92% | CNY 33.63 | CNY 34.51 | CNY 31.70 | 146.67M |
| 2026-06-08 | CNY 33.63 | +1.30% | CNY 31.82 | CNY 34.79 | CNY 31.82 | 129.92M |
| 2026-06-05 | CNY 33.20 | +1.34% | CNY 32.23 | CNY 34.15 | CNY 31.56 | 126.52M |
| 2026-06-04 | CNY 32.76 | -1.53% | CNY 32.85 | CNY 33.11 | CNY 32.28 | 67.26M |
| 2026-06-03 | CNY 33.27 | +0.51% | CNY 33.01 | CNY 33.80 | CNY 32.46 | 79.65M |
| 2026-06-02 | CNY 33.10 | -3.83% | CNY 34.46 | CNY 34.82 | CNY 32.15 | 105.30M |
| 2026-06-01 | CNY 34.42 | +2.14% | CNY 33.77 | CNY 35.67 | CNY 33.77 | 126.47M |
| 2026-05-29 | CNY 33.70 | -4.04% | CNY 35.01 | CNY 35.10 | CNY 33.35 | 111.62M |
| 2026-05-28 | CNY 35.12 | -1.87% | CNY 35.91 | CNY 36.33 | CNY 34.08 | 125.57M |
| 2026-05-27 | CNY 35.79 | -1.35% | CNY 36.03 | CNY 37.28 | CNY 35.56 | 152.74M |
| 2026-05-26 | CNY 36.28 | -5.59% | CNY 37.68 | CNY 39.18 | CNY 35.40 | 228.27M |