Quzhou DFP New Material Group Co., Ltd. (SHA:601515)
China
· Delayed Price · Currency is CNY 4.630
+0.070 (1.54%)
At close: Mar 9, 2026
SHA:601515 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.54 | 4.74 | 4.53 | 4.56 | 4.56 | 0.44% | 24,352,530 |
| Mar 5, 2026 | 4.54 | 4.58 | 4.49 | 4.54 | 4.54 | 1.79% | 28,646,450 |
| Mar 4, 2026 | 4.46 | 4.54 | 4.44 | 4.46 | 4.46 | -0.89% | 29,784,940 |
| Mar 3, 2026 | 4.68 | 4.79 | 4.49 | 4.50 | 4.50 | -4.46% | 43,155,350 |
| Mar 2, 2026 | 4.67 | 4.75 | 4.60 | 4.71 | 4.71 | -0.84% | 40,214,361 |
| Feb 27, 2026 | 4.86 | 4.86 | 4.72 | 4.75 | 4.75 | -2.26% | 35,924,140 |
| Feb 26, 2026 | 4.90 | 4.94 | 4.80 | 4.86 | 4.86 | -1.02% | 33,732,070 |
| Feb 25, 2026 | 4.75 | 4.94 | 4.74 | 4.91 | 4.91 | 2.94% | 52,022,640 |
| Feb 24, 2026 | 4.83 | 4.85 | 4.72 | 4.77 | 4.77 | - | 37,924,520 |
| Feb 13, 2026 | 4.79 | 4.88 | 4.75 | 4.77 | 4.77 | -0.21% | 54,622,810 |
| Feb 12, 2026 | 4.75 | 4.83 | 4.65 | 4.78 | 4.78 | 2.36% | 60,309,776 |
| Feb 11, 2026 | 4.67 | 4.84 | 4.65 | 4.67 | 4.67 | -0.21% | 70,313,020 |
| Feb 10, 2026 | 4.51 | 4.83 | 4.45 | 4.68 | 4.68 | 2.41% | 112,208,100 |
| Feb 9, 2026 | 4.18 | 4.57 | 4.12 | 4.57 | 4.57 | 10.12% | 112,512,907 |
| Feb 6, 2026 | 4.10 | 4.20 | 4.09 | 4.15 | 4.15 | 1.22% | 22,609,820 |
| Feb 5, 2026 | 4.08 | 4.14 | 4.05 | 4.10 | 4.10 | 0.49% | 15,085,190 |
| Feb 4, 2026 | 4.06 | 4.11 | 4.04 | 4.08 | 4.08 | -0.24% | 16,065,760 |
| Feb 3, 2026 | 4.12 | 4.15 | 4.03 | 4.09 | 4.09 | -0.49% | 23,870,781 |
| Feb 2, 2026 | 4.17 | 4.25 | 4.11 | 4.11 | 4.11 | -1.44% | 24,854,840 |
| Jan 30, 2026 | 4.08 | 4.19 | 4.07 | 4.17 | 4.17 | 1.96% | 24,433,050 |
| Jan 29, 2026 | 4.13 | 4.16 | 4.08 | 4.09 | 4.09 | -1.21% | 17,660,621 |
| Jan 28, 2026 | 4.17 | 4.20 | 4.13 | 4.14 | 4.14 | -0.24% | 19,388,000 |
| Jan 27, 2026 | 4.24 | 4.28 | 4.12 | 4.15 | 4.15 | -2.12% | 28,531,890 |
| Jan 26, 2026 | 4.40 | 4.41 | 4.23 | 4.24 | 4.24 | -3.20% | 29,870,380 |
| Jan 23, 2026 | 4.27 | 4.38 | 4.25 | 4.38 | 4.38 | 2.10% | 27,155,980 |
| Jan 22, 2026 | 4.27 | 4.29 | 4.24 | 4.29 | 4.29 | 0.23% | 17,896,840 |
| Jan 21, 2026 | 4.28 | 4.30 | 4.21 | 4.28 | 4.28 | 0.47% | 14,003,760 |
| Jan 20, 2026 | 4.33 | 4.34 | 4.23 | 4.26 | 4.26 | -1.62% | 21,776,850 |
| Jan 19, 2026 | 4.25 | 4.39 | 4.25 | 4.33 | 4.33 | 2.12% | 25,082,550 |
| Jan 16, 2026 | 4.28 | 4.34 | 4.24 | 4.24 | 4.24 | -0.70% | 19,989,948 |
| Jan 15, 2026 | 4.35 | 4.38 | 4.25 | 4.27 | 4.27 | -2.29% | 28,784,930 |
| Jan 14, 2026 | 4.26 | 4.55 | 4.25 | 4.37 | 4.37 | 2.34% | 60,793,640 |
| Jan 13, 2026 | 4.40 | 4.41 | 4.25 | 4.27 | 4.27 | -2.95% | 31,148,610 |
| Jan 12, 2026 | 4.31 | 4.45 | 4.30 | 4.40 | 4.40 | 2.09% | 31,844,930 |
| Jan 9, 2026 | 4.22 | 4.38 | 4.21 | 4.31 | 4.31 | 2.13% | 27,615,740 |
| Jan 8, 2026 | 4.20 | 4.25 | 4.18 | 4.22 | 4.22 | - | 19,846,969 |
| Jan 7, 2026 | 4.27 | 4.27 | 4.19 | 4.22 | 4.22 | -1.17% | 21,569,120 |
| Jan 6, 2026 | 4.24 | 4.31 | 4.23 | 4.27 | 4.27 | 0.71% | 21,807,300 |
| Jan 5, 2026 | 4.27 | 4.29 | 4.21 | 4.24 | 4.24 | -1.40% | 26,955,740 |
| Dec 31, 2025 | 4.18 | 4.30 | 4.09 | 4.30 | 4.30 | 3.86% | 26,644,390 |
| Dec 30, 2025 | 4.16 | 4.20 | 4.12 | 4.14 | 4.14 | -0.72% | 15,895,960 |
| Dec 29, 2025 | 4.21 | 4.22 | 4.16 | 4.17 | 4.17 | -1.42% | 15,115,820 |
| Dec 26, 2025 | 4.24 | 4.26 | 4.20 | 4.23 | 4.23 | -0.24% | 14,699,150 |
| Dec 25, 2025 | 4.26 | 4.28 | 4.19 | 4.24 | 4.24 | -0.47% | 16,868,690 |
| Dec 24, 2025 | 4.17 | 4.27 | 4.17 | 4.26 | 4.26 | 1.67% | 16,567,450 |
| Dec 23, 2025 | 4.18 | 4.21 | 4.15 | 4.19 | 4.19 | 0.24% | 15,917,600 |
| Dec 22, 2025 | 4.19 | 4.26 | 4.17 | 4.18 | 4.18 | -0.71% | 19,725,450 |
| Dec 19, 2025 | 4.10 | 4.23 | 4.10 | 4.21 | 4.21 | 2.93% | 25,966,150 |
| Dec 18, 2025 | 4.11 | 4.15 | 4.09 | 4.09 | 4.09 | -1.68% | 19,709,790 |
| Dec 17, 2025 | 4.12 | 4.17 | 4.07 | 4.16 | 4.16 | 0.97% | 20,536,504 |
| Dec 16, 2025 | 4.26 | 4.26 | 4.10 | 4.12 | 4.12 | -3.29% | 24,912,898 |
| Dec 15, 2025 | 4.24 | 4.31 | 4.16 | 4.26 | 4.26 | 0.71% | 21,720,170 |
| Dec 12, 2025 | 4.31 | 4.33 | 4.21 | 4.23 | 4.23 | -2.08% | 33,844,650 |
| Dec 11, 2025 | 4.40 | 4.43 | 4.31 | 4.32 | 4.32 | -2.04% | 24,729,080 |
| Dec 10, 2025 | 4.42 | 4.44 | 4.39 | 4.41 | 4.41 | -0.45% | 16,679,390 |
| Dec 9, 2025 | 4.54 | 4.55 | 4.42 | 4.43 | 4.43 | -2.42% | 19,489,860 |
| Dec 8, 2025 | 4.49 | 4.67 | 4.49 | 4.54 | 4.54 | 1.34% | 28,404,910 |
| Dec 5, 2025 | 4.40 | 4.49 | 4.37 | 4.48 | 4.48 | 1.59% | 18,880,010 |
| Dec 4, 2025 | 4.51 | 4.51 | 4.40 | 4.41 | 4.41 | -2.43% | 20,431,360 |
| Dec 3, 2025 | 4.55 | 4.59 | 4.45 | 4.52 | 4.52 | - | 20,055,310 |
| Dec 2, 2025 | 4.61 | 4.62 | 4.50 | 4.52 | 4.52 | -1.95% | 21,455,910 |
| Dec 1, 2025 | 4.67 | 4.76 | 4.60 | 4.61 | 4.61 | - | 29,398,260 |
| Nov 28, 2025 | 4.53 | 4.63 | 4.49 | 4.61 | 4.61 | 1.77% | 20,631,100 |
| Nov 27, 2025 | 4.56 | 4.61 | 4.52 | 4.53 | 4.53 | -1.09% | 18,727,110 |
| Nov 26, 2025 | 4.62 | 4.67 | 4.56 | 4.58 | 4.58 | -1.29% | 22,251,430 |
| Nov 25, 2025 | 4.52 | 4.70 | 4.51 | 4.64 | 4.64 | 2.65% | 28,799,570 |
| Nov 24, 2025 | 4.49 | 4.59 | 4.46 | 4.52 | 4.52 | 0.67% | 25,649,910 |
| Nov 21, 2025 | 4.67 | 4.67 | 4.47 | 4.49 | 4.49 | -3.85% | 35,397,480 |
| Nov 20, 2025 | 4.72 | 4.80 | 4.60 | 4.67 | 4.67 | -0.43% | 28,933,850 |
| Nov 19, 2025 | 4.90 | 4.94 | 4.67 | 4.69 | 4.69 | -5.06% | 55,276,340 |
| Nov 18, 2025 | 5.17 | 5.19 | 4.90 | 4.94 | 4.94 | -4.63% | 67,146,890 |
| Nov 17, 2025 | 5.02 | 5.35 | 4.93 | 5.18 | 5.18 | 2.57% | 86,060,990 |
| Nov 14, 2025 | 4.97 | 5.12 | 4.93 | 5.05 | 5.05 | 1.41% | 58,679,160 |
| Nov 13, 2025 | 4.85 | 4.99 | 4.83 | 4.98 | 4.98 | 2.26% | 44,265,770 |
| Nov 12, 2025 | 4.98 | 4.98 | 4.83 | 4.87 | 4.87 | -2.40% | 33,121,400 |
| Nov 11, 2025 | 4.94 | 5.14 | 4.92 | 4.99 | 4.99 | 1.42% | 60,294,920 |
| Nov 10, 2025 | 4.88 | 4.98 | 4.80 | 4.92 | 4.92 | 0.61% | 51,048,700 |
| Nov 7, 2025 | 4.98 | 5.02 | 4.83 | 4.89 | 4.89 | -2.00% | 42,816,090 |
| Nov 6, 2025 | 4.87 | 5.08 | 4.84 | 4.99 | 4.99 | 3.96% | 71,746,770 |
| Nov 5, 2025 | 4.71 | 4.83 | 4.68 | 4.80 | 4.80 | 1.05% | 24,067,030 |
| Nov 4, 2025 | 4.78 | 4.78 | 4.70 | 4.75 | 4.75 | -0.84% | 24,076,700 |
| Nov 3, 2025 | 4.89 | 4.89 | 4.69 | 4.79 | 4.79 | -1.64% | 33,153,520 |
| Oct 31, 2025 | 4.77 | 4.90 | 4.76 | 4.87 | 4.87 | 2.31% | 29,872,030 |
| Oct 30, 2025 | 4.88 | 4.89 | 4.76 | 4.76 | 4.76 | -2.26% | 31,816,280 |
| Oct 29, 2025 | 4.90 | 4.90 | 4.78 | 4.87 | 4.87 | -0.61% | 27,794,260 |
| Oct 28, 2025 | 4.82 | 4.98 | 4.82 | 4.90 | 4.90 | 0.82% | 36,070,470 |
| Oct 27, 2025 | 4.88 | 4.97 | 4.86 | 4.86 | 4.86 | -0.21% | 43,039,550 |
| Oct 24, 2025 | 4.85 | 4.98 | 4.75 | 4.87 | 4.87 | 1.25% | 51,074,580 |
| Oct 23, 2025 | 4.94 | 4.99 | 4.69 | 4.81 | 4.81 | -2.63% | 59,852,770 |
| Oct 22, 2025 | 5.00 | 5.09 | 4.85 | 4.94 | 4.94 | 2.49% | 114,132,400 |
| Oct 21, 2025 | 4.50 | 4.82 | 4.48 | 4.82 | 4.82 | 10.05% | 44,750,250 |
| Oct 20, 2025 | 4.42 | 4.51 | 4.36 | 4.38 | 4.38 | -0.45% | 21,461,210 |
| Oct 17, 2025 | 4.55 | 4.56 | 4.38 | 4.40 | 4.40 | -3.30% | 29,744,060 |
| Oct 16, 2025 | 4.74 | 4.75 | 4.52 | 4.55 | 4.55 | -4.41% | 34,053,600 |
| Oct 15, 2025 | 4.81 | 4.87 | 4.71 | 4.76 | 4.76 | -1.24% | 23,493,700 |
| Oct 14, 2025 | 4.92 | 4.99 | 4.79 | 4.82 | 4.82 | -0.21% | 44,053,170 |
| Oct 13, 2025 | 4.67 | 4.85 | 4.65 | 4.83 | 4.83 | - | 45,521,890 |
| Oct 10, 2025 | 4.54 | 4.89 | 4.49 | 4.83 | 4.83 | 6.39% | 79,736,020 |
| Oct 9, 2025 | 4.43 | 4.58 | 4.39 | 4.54 | 4.54 | 3.65% | 33,818,790 |
| Sep 30, 2025 | 4.41 | 4.47 | 4.37 | 4.38 | 4.38 | -1.13% | 21,664,290 |