Quzhou DFP New Material Group Co., Ltd. Class A 601515
SSE · China · Process Industries
CNY 3.18-0.01 (-0.31%)
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 3.18 | -0.31% | CNY 3.19 | CNY 3.22 | CNY 3.15 | 11.85M |
| 2026-09-29 | CNY 3.19 | +1.59% | CNY 3.14 | CNY 3.20 | CNY 3.12 | 12.97M |
| 2026-09-28 | CNY 3.14 | -2.18% | CNY 3.22 | CNY 3.23 | CNY 3.10 | 13.51M |
| 2026-09-24 | CNY 3.21 | -0.93% | CNY 3.24 | CNY 3.26 | CNY 3.20 | 8.46M |
| 2026-09-23 | CNY 3.24 | -1.52% | CNY 3.29 | CNY 3.29 | CNY 3.22 | 11.70M |
| 2026-09-22 | CNY 3.29 | -0.30% | CNY 3.31 | CNY 3.33 | CNY 3.27 | 12.30M |
| 2026-09-21 | CNY 3.30 | +0.30% | CNY 3.31 | CNY 3.31 | CNY 3.26 | 10.64M |
| 2026-09-18 | CNY 3.29 | +0.61% | CNY 3.29 | CNY 3.32 | CNY 3.26 | 10.40M |
| 2026-09-17 | CNY 3.27 | -2.10% | CNY 3.33 | CNY 3.33 | CNY 3.25 | 10.71M |
| 2026-09-16 | CNY 3.34 | +2.14% | CNY 3.28 | CNY 3.42 | CNY 3.22 | 14.47M |
| 2026-09-15 | CNY 3.27 | -0.91% | CNY 3.30 | CNY 3.34 | CNY 3.24 | 9.96M |
| 2026-09-14 | CNY 3.30 | +2.80% | CNY 3.21 | CNY 3.32 | CNY 3.20 | 13.22M |
| 2026-09-11 | CNY 3.21 | -2.43% | CNY 3.27 | CNY 3.27 | CNY 3.16 | 14.28M |
| 2026-09-10 | CNY 3.29 | -1.50% | CNY 3.32 | CNY 3.33 | CNY 3.27 | 10.66M |
| 2026-09-09 | CNY 3.34 | -0.60% | CNY 3.36 | CNY 3.36 | CNY 3.31 | 10.13M |
| 2026-09-08 | CNY 3.36 | +1.51% | CNY 3.33 | CNY 3.37 | CNY 3.29 | 10.45M |
| 2026-09-07 | CNY 3.31 | -0.30% | CNY 3.33 | CNY 3.34 | CNY 3.29 | 9.76M |
| 2026-09-04 | CNY 3.32 | -1.78% | CNY 3.41 | CNY 3.42 | CNY 3.29 | 13.41M |
| 2026-09-03 | CNY 3.38 | -1.17% | CNY 3.42 | CNY 3.45 | CNY 3.38 | 9.49M |
| 2026-09-02 | CNY 3.42 | -1.44% | CNY 3.46 | CNY 3.47 | CNY 3.40 | 12.06M |
| 2026-09-01 | CNY 3.47 | -0.86% | CNY 3.47 | CNY 3.53 | CNY 3.46 | 12.48M |
| 2026-08-31 | CNY 3.50 | 0.00% | CNY 3.44 | CNY 3.52 | CNY 3.44 | 12.43M |
| 2026-08-28 | CNY 3.50 | -1.41% | CNY 3.55 | CNY 3.59 | CNY 3.48 | 17.31M |
| 2026-08-27 | CNY 3.55 | +3.80% | CNY 3.43 | CNY 3.67 | CNY 3.40 | 35.08M |
| 2026-08-26 | CNY 3.42 | +1.18% | CNY 3.41 | CNY 3.46 | CNY 3.39 | 11.31M |
| 2026-08-25 | CNY 3.38 | +2.11% | CNY 3.31 | CNY 3.40 | CNY 3.29 | 9.98M |
| 2026-08-24 | CNY 3.31 | -1.49% | CNY 3.36 | CNY 3.36 | CNY 3.28 | 11.52M |
| 2026-08-21 | CNY 3.36 | +1.51% | CNY 3.29 | CNY 3.41 | CNY 3.24 | 16.54M |
| 2026-08-20 | CNY 3.31 | +2.16% | CNY 3.25 | CNY 3.34 | CNY 3.24 | 14.57M |
| 2026-08-19 | CNY 3.24 | -4.71% | CNY 3.35 | CNY 3.39 | CNY 3.21 | 16.85M |
| 2026-08-18 | CNY 3.40 | -1.45% | CNY 3.43 | CNY 3.49 | CNY 3.38 | 12.67M |
| 2026-08-17 | CNY 3.45 | +0.88% | CNY 3.42 | CNY 3.45 | CNY 3.36 | 11.36M |
| 2026-08-14 | CNY 3.42 | -1.72% | CNY 3.52 | CNY 3.52 | CNY 3.37 | 16.84M |
| 2026-08-13 | CNY 3.48 | -3.60% | CNY 3.59 | CNY 3.61 | CNY 3.45 | 18.32M |
| 2026-08-12 | CNY 3.61 | +1.40% | CNY 3.60 | CNY 3.64 | CNY 3.50 | 17.75M |
| 2026-08-11 | CNY 3.56 | -0.56% | CNY 3.54 | CNY 3.65 | CNY 3.53 | 23.57M |
| 2026-08-10 | CNY 3.58 | +4.68% | CNY 3.43 | CNY 3.68 | CNY 3.43 | 45.55M |
| 2026-08-07 | CNY 3.42 | +3.01% | CNY 3.31 | CNY 3.50 | CNY 3.23 | 32.53M |
| 2026-08-06 | CNY 3.32 | -0.60% | CNY 3.30 | CNY 3.33 | CNY 3.26 | 16.09M |
| 2026-08-05 | CNY 3.34 | 0.00% | CNY 3.34 | CNY 3.38 | CNY 3.30 | 16.08M |
| 2026-08-04 | CNY 3.34 | 0.00% | CNY 3.33 | CNY 3.36 | CNY 3.32 | 12.39M |
| 2026-08-03 | CNY 3.34 | +1.52% | CNY 3.29 | CNY 3.35 | CNY 3.28 | 11.31M |
| 2026-07-31 | CNY 3.29 | +1.54% | CNY 3.24 | CNY 3.32 | CNY 3.21 | 13.46M |
| 2026-07-30 | CNY 3.24 | -1.52% | CNY 3.28 | CNY 3.36 | CNY 3.22 | 17.53M |
| 2026-07-29 | CNY 3.29 | +0.92% | CNY 3.28 | CNY 3.30 | CNY 3.23 | 13.30M |
| 2026-07-28 | CNY 3.26 | -0.31% | CNY 3.26 | CNY 3.33 | CNY 3.23 | 11.99M |
| 2026-07-27 | CNY 3.27 | +3.81% | CNY 3.14 | CNY 3.28 | CNY 3.13 | 13.98M |
| 2026-07-24 | CNY 3.15 | -2.17% | CNY 3.22 | CNY 3.25 | CNY 3.10 | 13.92M |
| 2026-07-23 | CNY 3.22 | +4.55% | CNY 3.08 | CNY 3.28 | CNY 3.06 | 20.92M |
| 2026-07-22 | CNY 3.08 | +0.98% | CNY 3.04 | CNY 3.11 | CNY 3.03 | 16.13M |
| 2026-07-21 | CNY 3.05 | -1.61% | CNY 3.09 | CNY 3.11 | CNY 2.95 | 22.53M |
| 2026-07-20 | CNY 3.10 | -2.21% | CNY 3.20 | CNY 3.22 | CNY 3.02 | 24.63M |
| 2026-07-17 | CNY 3.17 | -3.35% | CNY 3.30 | CNY 3.30 | CNY 3.10 | 20.03M |
| 2026-07-16 | CNY 3.28 | +1.86% | CNY 3.21 | CNY 3.30 | CNY 3.18 | 16.97M |
| 2026-07-15 | CNY 3.22 | +0.31% | CNY 3.15 | CNY 3.31 | CNY 3.14 | 18.72M |
| 2026-07-14 | CNY 3.21 | +2.23% | CNY 3.13 | CNY 3.24 | CNY 3.06 | 24.15M |
| 2026-07-13 | CNY 3.14 | +0.96% | CNY 3.09 | CNY 3.32 | CNY 3.09 | 35.56M |
| 2026-07-10 | CNY 3.11 | +0.32% | CNY 3.09 | CNY 3.20 | CNY 3.06 | 17.77M |
| 2026-07-09 | CNY 3.10 | +1.31% | CNY 3.05 | CNY 3.11 | CNY 2.98 | 19.15M |
| 2026-07-08 | CNY 3.06 | -3.16% | CNY 3.17 | CNY 3.17 | CNY 3.05 | 19.44M |
| 2026-07-07 | CNY 3.16 | -1.56% | CNY 3.17 | CNY 3.22 | CNY 3.13 | 14.20M |
| 2026-07-06 | CNY 3.21 | -1.53% | CNY 3.26 | CNY 3.32 | CNY 3.20 | 16.00M |
| 2026-07-03 | CNY 3.26 | -0.61% | CNY 3.30 | CNY 3.36 | CNY 3.24 | 22.59M |
| 2026-07-02 | CNY 3.28 | -4.37% | CNY 3.43 | CNY 3.54 | CNY 3.27 | 32.15M |
| 2026-07-01 | CNY 3.43 | +7.19% | CNY 3.22 | CNY 3.52 | CNY 3.18 | 45.32M |
| 2026-06-30 | CNY 3.20 | +0.63% | CNY 3.21 | CNY 3.35 | CNY 3.10 | 24.63M |
| 2026-06-29 | CNY 3.18 | -1.55% | CNY 3.27 | CNY 3.29 | CNY 3.15 | 20.22M |
| 2026-06-26 | CNY 3.23 | -6.92% | CNY 3.45 | CNY 3.45 | CNY 3.23 | 34.11M |
| 2026-06-25 | CNY 3.47 | -4.93% | CNY 3.63 | CNY 3.64 | CNY 3.44 | 31.06M |
| 2026-06-24 | CNY 3.65 | +0.27% | CNY 3.63 | CNY 3.77 | CNY 3.60 | 20.31M |
| 2026-06-23 | CNY 3.64 | -1.36% | CNY 3.68 | CNY 3.74 | CNY 3.62 | 19.21M |
| 2026-06-22 | CNY 3.69 | -2.38% | CNY 3.73 | CNY 3.77 | CNY 3.61 | 23.45M |
| 2026-06-18 | CNY 3.78 | -4.30% | CNY 3.93 | CNY 3.94 | CNY 3.76 | 19.98M |
| 2026-06-17 | CNY 3.95 | +1.02% | CNY 3.90 | CNY 4.08 | CNY 3.87 | 24.17M |
| 2026-06-16 | CNY 3.91 | +0.51% | CNY 3.91 | CNY 3.93 | CNY 3.83 | 14.77M |
| 2026-06-15 | CNY 3.89 | +4.01% | CNY 3.80 | CNY 3.90 | CNY 3.79 | 17.06M |
| 2026-06-12 | CNY 3.74 | +1.91% | CNY 3.68 | CNY 3.84 | CNY 3.65 | 18.33M |
| 2026-06-11 | CNY 3.67 | -1.87% | CNY 3.68 | CNY 3.72 | CNY 3.61 | 14.26M |
| 2026-06-10 | CNY 3.74 | -0.80% | CNY 3.74 | CNY 3.78 | CNY 3.67 | 17.82M |
| 2026-06-09 | CNY 3.77 | +0.53% | CNY 3.82 | CNY 3.82 | CNY 3.73 | 10.47M |
| 2026-06-08 | CNY 3.75 | -4.09% | CNY 3.85 | CNY 3.89 | CNY 3.71 | 23.28M |
| 2026-06-05 | CNY 3.91 | 0.00% | CNY 3.90 | CNY 3.95 | CNY 3.86 | 16.66M |
| 2026-06-04 | CNY 3.91 | -1.76% | CNY 3.94 | CNY 3.97 | CNY 3.89 | 17.34M |
| 2026-06-03 | CNY 3.98 | -0.50% | CNY 3.99 | CNY 4.06 | CNY 3.94 | 19.29M |
| 2026-06-02 | CNY 4.00 | -1.23% | CNY 4.05 | CNY 4.07 | CNY 3.97 | 17.15M |
| 2026-06-01 | CNY 4.05 | +1.00% | CNY 4.15 | CNY 4.15 | CNY 4.04 | 15.95M |
| 2026-05-29 | CNY 4.01 | -3.61% | CNY 4.17 | CNY 4.17 | CNY 3.97 | 28.77M |
| 2026-05-28 | CNY 4.16 | +0.97% | CNY 4.12 | CNY 4.17 | CNY 4.07 | 17.19M |
| 2026-05-27 | CNY 4.12 | -2.83% | CNY 4.25 | CNY 4.25 | CNY 4.09 | 22.29M |
| 2026-05-26 | CNY 4.24 | 0.00% | CNY 4.24 | CNY 4.26 | CNY 4.15 | 21.18M |