Quzhou DFP New Material Group Co., Ltd. (SHA:601515)
China
· Delayed Price · Currency is CNY 4.560
+0.110 (2.47%)
Apr 29, 2026, 3:00 PM CST
SHA:601515 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.45 | 4.58 | 4.38 | 4.56 | 4.56 | 2.47% | 31,606,740 |
| Apr 28, 2026 | 4.64 | 4.64 | 4.44 | 4.45 | 4.45 | -4.09% | 40,973,056 |
| Apr 27, 2026 | 4.68 | 4.78 | 4.60 | 4.64 | 4.64 | 0.87% | 43,231,350 |
| Apr 24, 2026 | 4.52 | 4.63 | 4.43 | 4.60 | 4.60 | 1.32% | 34,503,340 |
| Apr 23, 2026 | 4.61 | 4.68 | 4.52 | 4.54 | 4.54 | -1.94% | 39,250,370 |
| Apr 22, 2026 | 4.74 | 4.79 | 4.62 | 4.63 | 4.63 | -2.53% | 38,434,131 |
| Apr 21, 2026 | 4.71 | 4.75 | 4.62 | 4.75 | 4.75 | 0.64% | 38,348,630 |
| Apr 20, 2026 | 4.64 | 4.76 | 4.64 | 4.72 | 4.72 | 0.85% | 43,325,416 |
| Apr 17, 2026 | 4.62 | 4.78 | 4.58 | 4.68 | 4.68 | 1.30% | 38,901,552 |
| Apr 16, 2026 | 4.55 | 4.64 | 4.52 | 4.62 | 4.62 | 1.54% | 33,693,566 |
| Apr 15, 2026 | 4.68 | 4.70 | 4.50 | 4.55 | 4.55 | -2.99% | 34,685,407 |
| Apr 14, 2026 | 4.66 | 4.70 | 4.58 | 4.69 | 4.69 | 1.08% | 31,991,060 |
| Apr 13, 2026 | 4.63 | 4.78 | 4.62 | 4.64 | 4.64 | -0.43% | 39,790,820 |
| Apr 10, 2026 | 4.67 | 4.79 | 4.64 | 4.66 | 4.66 | 0.43% | 56,440,620 |
| Apr 9, 2026 | 4.53 | 4.74 | 4.53 | 4.64 | 4.64 | 1.75% | 63,103,300 |
| Apr 8, 2026 | 4.51 | 4.58 | 4.45 | 4.56 | 4.56 | 2.47% | 63,069,820 |
| Apr 7, 2026 | 4.28 | 4.61 | 4.28 | 4.45 | 4.45 | 3.97% | 93,489,750 |
| Apr 3, 2026 | 4.70 | 4.84 | 4.28 | 4.28 | 4.28 | -10.08% | 139,327,200 |
| Apr 2, 2026 | 4.60 | 5.01 | 4.55 | 4.76 | 4.76 | 4.62% | 187,438,200 |
| Apr 1, 2026 | 4.22 | 4.55 | 4.13 | 4.55 | 4.55 | 9.90% | 78,513,640 |
| Mar 31, 2026 | 4.25 | 4.30 | 4.12 | 4.14 | 4.14 | -2.13% | 29,902,010 |
| Mar 30, 2026 | 4.20 | 4.25 | 4.15 | 4.23 | 4.23 | -0.94% | 36,407,960 |
| Mar 27, 2026 | 4.33 | 4.40 | 4.23 | 4.27 | 4.27 | -3.17% | 69,290,221 |
| Mar 26, 2026 | 4.04 | 4.41 | 4.04 | 4.41 | 4.41 | 9.98% | 34,294,110 |
| Mar 25, 2026 | 4.01 | 4.06 | 3.95 | 4.01 | 4.01 | 0.50% | 25,055,970 |
| Mar 24, 2026 | 3.93 | 3.99 | 3.86 | 3.99 | 3.99 | 5.00% | 32,238,620 |
| Mar 23, 2026 | 4.08 | 4.08 | 3.76 | 3.80 | 3.80 | -9.09% | 53,977,870 |
| Mar 20, 2026 | 4.32 | 4.36 | 4.17 | 4.18 | 4.18 | -3.24% | 28,028,540 |
| Mar 19, 2026 | 4.53 | 4.54 | 4.29 | 4.32 | 4.32 | -5.47% | 41,746,840 |
| Mar 18, 2026 | 4.53 | 4.60 | 4.49 | 4.57 | 4.57 | 0.88% | 23,414,998 |
| Mar 17, 2026 | 4.64 | 4.69 | 4.51 | 4.53 | 4.53 | -2.37% | 26,813,001 |
| Mar 16, 2026 | 4.60 | 4.72 | 4.58 | 4.64 | 4.64 | 0.65% | 34,218,770 |
| Mar 13, 2026 | 4.63 | 4.70 | 4.56 | 4.61 | 4.61 | -0.43% | 29,270,590 |
| Mar 12, 2026 | 4.73 | 4.73 | 4.62 | 4.63 | 4.63 | -2.11% | 26,691,800 |
| Mar 11, 2026 | 4.72 | 4.78 | 4.60 | 4.73 | 4.73 | 0.64% | 43,108,990 |
| Mar 10, 2026 | 4.68 | 4.83 | 4.68 | 4.70 | 4.70 | 1.51% | 43,285,910 |
| Mar 9, 2026 | 4.53 | 4.65 | 4.48 | 4.63 | 4.63 | 1.54% | 33,342,260 |
| 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 |