Do-Fluoride New Materials Co., Ltd. (SHE:002407)
China
· Delayed Price · Currency is CNY 28.94
+0.33 (1.15%)
Mar 9, 2026, 3:04 PM CST
Do-Fluoride New Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.50 | 29.01 | 28.36 | 28.61 | 28.61 | -0.83% | 26,898,640 |
| Mar 5, 2026 | 29.18 | 29.88 | 28.65 | 28.85 | 28.85 | 0.38% | 43,452,500 |
| Mar 4, 2026 | 28.00 | 29.20 | 28.00 | 28.74 | 28.74 | 0.77% | 32,390,492 |
| Mar 3, 2026 | 29.21 | 29.97 | 28.44 | 28.52 | 28.52 | -2.73% | 51,206,090 |
| Mar 2, 2026 | 29.75 | 30.25 | 29.17 | 29.32 | 29.32 | -4.31% | 59,381,129 |
| Feb 27, 2026 | 30.46 | 30.90 | 30.40 | 30.64 | 30.64 | -1.51% | 44,729,460 |
| Feb 26, 2026 | 32.38 | 32.38 | 30.71 | 31.11 | 31.11 | -2.05% | 91,191,490 |
| Feb 25, 2026 | 30.43 | 32.50 | 30.40 | 31.76 | 31.76 | 4.47% | 107,922,500 |
| Feb 24, 2026 | 30.90 | 30.94 | 30.14 | 30.40 | 30.40 | -0.26% | 46,746,090 |
| Feb 13, 2026 | 29.60 | 30.97 | 29.60 | 30.48 | 30.48 | 1.91% | 59,051,230 |
| Feb 12, 2026 | 29.55 | 30.06 | 29.01 | 29.91 | 29.91 | -0.93% | 54,988,801 |
| Feb 11, 2026 | 28.91 | 30.62 | 28.70 | 30.19 | 30.19 | 4.46% | 88,075,015 |
| Feb 10, 2026 | 29.58 | 29.59 | 28.82 | 28.90 | 28.90 | -2.89% | 38,290,707 |
| Feb 9, 2026 | 29.75 | 30.10 | 29.51 | 29.76 | 29.76 | 0.07% | 60,537,910 |
| Feb 6, 2026 | 27.80 | 30.50 | 27.70 | 29.74 | 29.74 | 6.06% | 110,752,400 |
| Feb 5, 2026 | 28.80 | 28.94 | 27.90 | 28.04 | 28.04 | -3.18% | 37,168,250 |
| Feb 4, 2026 | 28.87 | 29.18 | 28.42 | 28.96 | 28.96 | -0.45% | 35,739,750 |
| Feb 3, 2026 | 28.57 | 29.15 | 28.30 | 29.09 | 29.09 | 2.61% | 48,179,150 |
| Feb 2, 2026 | 28.64 | 29.43 | 28.35 | 28.35 | 28.35 | -2.07% | 40,709,220 |
| Jan 30, 2026 | 28.72 | 29.05 | 28.00 | 28.95 | 28.95 | 0.49% | 55,364,000 |
| Jan 29, 2026 | 29.06 | 29.49 | 28.65 | 28.81 | 28.81 | -1.54% | 47,412,790 |
| Jan 28, 2026 | 29.29 | 29.65 | 28.90 | 29.26 | 29.26 | -0.68% | 56,141,410 |
| Jan 27, 2026 | 31.12 | 31.14 | 28.46 | 29.46 | 29.46 | -5.39% | 104,648,800 |
| Jan 26, 2026 | 31.88 | 32.11 | 30.80 | 31.14 | 31.14 | -1.80% | 67,915,630 |
| Jan 23, 2026 | 31.20 | 31.71 | 31.10 | 31.71 | 31.71 | 1.28% | 62,625,370 |
| Jan 22, 2026 | 31.20 | 31.80 | 30.80 | 31.31 | 31.31 | 0.35% | 48,784,690 |
| Jan 21, 2026 | 30.65 | 31.49 | 30.52 | 31.20 | 31.20 | 1.60% | 55,815,440 |
| Jan 20, 2026 | 32.41 | 32.60 | 30.48 | 30.71 | 30.71 | -4.63% | 86,853,255 |
| Jan 19, 2026 | 31.45 | 32.80 | 31.25 | 32.20 | 32.20 | 0.69% | 73,648,330 |
| Jan 16, 2026 | 31.88 | 32.98 | 31.67 | 31.98 | 31.98 | -1.36% | 84,149,130 |
| Jan 15, 2026 | 31.20 | 33.28 | 31.11 | 32.42 | 32.42 | 2.76% | 117,438,148 |
| Jan 14, 2026 | 32.32 | 32.88 | 31.18 | 31.55 | 31.55 | -4.31% | 126,511,500 |
| Jan 13, 2026 | 32.65 | 33.68 | 32.00 | 32.97 | 32.97 | 0.98% | 136,217,200 |
| Jan 12, 2026 | 33.35 | 33.68 | 32.30 | 32.65 | 32.65 | -0.85% | 113,035,900 |
| Jan 9, 2026 | 32.40 | 33.58 | 32.21 | 32.93 | 32.93 | 0.09% | 86,212,917 |
| Jan 8, 2026 | 33.69 | 34.09 | 32.59 | 32.90 | 32.90 | -2.40% | 118,327,000 |
| Jan 7, 2026 | 34.41 | 34.97 | 33.33 | 33.71 | 33.71 | -4.01% | 142,492,927 |
| Jan 6, 2026 | 35.48 | 36.35 | 34.38 | 35.12 | 35.12 | 0.37% | 197,107,471 |
| Jan 5, 2026 | 34.67 | 35.49 | 33.22 | 34.99 | 34.99 | 3.18% | 188,984,300 |
| Dec 31, 2025 | 33.61 | 34.89 | 33.50 | 33.91 | 33.91 | -0.82% | 118,414,300 |
| Dec 30, 2025 | 32.75 | 34.97 | 32.37 | 34.19 | 34.19 | 0.65% | 161,589,900 |
| Dec 29, 2025 | 36.00 | 36.00 | 33.26 | 33.97 | 33.97 | -8.06% | 221,196,900 |
| Dec 26, 2025 | 35.11 | 37.53 | 34.56 | 36.95 | 36.95 | 8.29% | 266,276,100 |
| Dec 25, 2025 | 33.55 | 34.94 | 33.26 | 34.12 | 34.12 | -0.12% | 176,840,600 |
| Dec 24, 2025 | 33.01 | 34.93 | 32.90 | 34.16 | 34.16 | 5.08% | 235,367,900 |
| Dec 23, 2025 | 29.56 | 32.51 | 29.50 | 32.51 | 32.51 | 10.02% | 175,255,800 |
| Dec 22, 2025 | 29.23 | 30.26 | 29.23 | 29.55 | 29.55 | 1.86% | 81,979,060 |
| Dec 19, 2025 | 28.53 | 29.25 | 28.12 | 29.01 | 29.01 | 1.58% | 88,727,891 |
| Dec 18, 2025 | 29.54 | 30.11 | 28.50 | 28.56 | 28.56 | -4.83% | 103,972,815 |
| Dec 17, 2025 | 28.71 | 30.37 | 28.45 | 30.01 | 30.01 | 6.61% | 152,294,683 |
| Dec 16, 2025 | 29.01 | 29.33 | 27.65 | 28.15 | 28.15 | -3.73% | 105,707,402 |
| Dec 15, 2025 | 29.09 | 29.93 | 28.81 | 29.24 | 29.24 | -0.68% | 96,368,590 |
| Dec 12, 2025 | 32.27 | 32.60 | 28.83 | 29.44 | 29.44 | -8.09% | 194,632,200 |
| Dec 11, 2025 | 31.65 | 33.19 | 31.65 | 32.03 | 32.03 | 1.84% | 146,292,755 |
| Dec 10, 2025 | 31.61 | 32.27 | 30.51 | 31.45 | 31.45 | -0.44% | 99,410,739 |
| Dec 9, 2025 | 31.33 | 32.26 | 30.80 | 31.59 | 31.59 | -0.06% | 85,865,052 |
| Dec 8, 2025 | 29.64 | 31.79 | 29.64 | 31.61 | 31.61 | 2.10% | 115,749,400 |
| Dec 5, 2025 | 31.39 | 31.88 | 30.85 | 30.96 | 30.96 | -2.46% | 100,584,300 |
| Dec 4, 2025 | 31.92 | 32.62 | 31.53 | 31.74 | 31.74 | -0.84% | 87,443,390 |
| Dec 3, 2025 | 32.96 | 33.96 | 31.50 | 32.01 | 32.01 | -2.91% | 125,770,336 |
| Dec 2, 2025 | 33.33 | 34.15 | 32.78 | 32.97 | 32.97 | -4.43% | 131,041,384 |
| Dec 1, 2025 | 34.57 | 36.99 | 34.16 | 34.50 | 34.50 | -0.14% | 218,643,500 |
| Nov 28, 2025 | 31.80 | 34.69 | 31.70 | 34.55 | 34.55 | 6.67% | 198,161,400 |
| Nov 27, 2025 | 32.03 | 33.74 | 31.93 | 32.39 | 32.39 | - | 157,495,200 |
| Nov 26, 2025 | 33.50 | 33.72 | 32.00 | 32.39 | 32.39 | -2.97% | 152,297,500 |
| Nov 25, 2025 | 31.70 | 33.78 | 30.70 | 33.38 | 33.38 | 7.26% | 215,801,600 |
| Nov 24, 2025 | 32.43 | 32.56 | 30.51 | 31.12 | 31.12 | -3.05% | 186,353,800 |
| Nov 21, 2025 | 32.33 | 34.90 | 32.00 | 32.10 | 32.10 | -6.20% | 218,566,120 |
| Nov 20, 2025 | 37.64 | 38.70 | 34.22 | 34.22 | 34.22 | -9.99% | 223,040,100 |
| Nov 19, 2025 | 36.61 | 38.11 | 34.39 | 38.02 | 38.02 | 3.91% | 250,652,400 |
| Nov 18, 2025 | 40.25 | 40.25 | 36.59 | 36.59 | 36.59 | -9.99% | 224,476,300 |
| Nov 17, 2025 | 38.38 | 41.99 | 37.20 | 40.65 | 40.65 | 6.16% | 234,430,100 |
| Nov 14, 2025 | 37.53 | 39.89 | 36.51 | 38.29 | 38.29 | 1.56% | 259,190,400 |
| Nov 13, 2025 | 33.51 | 37.70 | 33.51 | 37.70 | 37.70 | 10.01% | 258,239,700 |
| Nov 12, 2025 | 31.91 | 35.00 | 30.56 | 34.27 | 34.27 | 2.79% | 237,162,800 |
| Nov 11, 2025 | 33.01 | 35.00 | 32.08 | 33.34 | 33.34 | 1.21% | 245,835,700 |
| Nov 10, 2025 | 34.02 | 35.27 | 32.45 | 32.94 | 32.94 | 2.62% | 294,295,000 |
| Nov 7, 2025 | 29.98 | 32.10 | 29.25 | 32.10 | 32.10 | 10.01% | 228,987,500 |
| Nov 6, 2025 | 29.40 | 29.47 | 28.56 | 29.18 | 29.18 | -1.39% | 161,658,600 |
| Nov 5, 2025 | 26.31 | 29.60 | 26.16 | 29.59 | 29.59 | 6.32% | 224,180,500 |
| Nov 4, 2025 | 27.00 | 28.88 | 27.00 | 27.83 | 27.83 | 1.90% | 204,040,000 |
| Nov 3, 2025 | 27.84 | 28.00 | 25.95 | 27.31 | 27.31 | -3.84% | 211,768,300 |
| Oct 31, 2025 | 26.50 | 29.15 | 25.97 | 28.40 | 28.40 | 7.17% | 270,484,500 |
| Oct 30, 2025 | 24.95 | 26.95 | 24.95 | 26.50 | 26.50 | 6.26% | 244,505,600 |
| Oct 29, 2025 | 24.90 | 25.49 | 24.13 | 24.94 | 24.94 | 4.13% | 255,791,300 |
| Oct 28, 2025 | 21.82 | 23.95 | 21.66 | 23.95 | 23.95 | 10.01% | 221,737,300 |
| Oct 27, 2025 | 21.47 | 22.60 | 21.17 | 21.77 | 21.77 | 2.06% | 168,016,300 |
| Oct 24, 2025 | 21.01 | 21.47 | 20.66 | 21.33 | 21.33 | -0.33% | 152,618,800 |
| Oct 23, 2025 | 19.65 | 21.62 | 19.65 | 21.40 | 21.40 | 8.91% | 190,922,100 |
| Oct 22, 2025 | 20.82 | 20.88 | 19.40 | 19.65 | 19.65 | -6.52% | 131,030,600 |
| Oct 21, 2025 | 21.36 | 22.15 | 20.91 | 21.02 | 21.02 | -2.14% | 160,437,300 |
| Oct 20, 2025 | 20.68 | 22.20 | 20.15 | 21.48 | 21.48 | 5.97% | 168,010,000 |
| Oct 17, 2025 | 20.02 | 21.40 | 20.02 | 20.27 | 20.27 | -0.83% | 128,505,300 |
| Oct 16, 2025 | 20.66 | 21.80 | 20.30 | 20.44 | 20.44 | -0.68% | 122,228,700 |
| Oct 15, 2025 | 20.48 | 20.92 | 20.20 | 20.58 | 20.58 | 2.13% | 116,422,500 |
| Oct 14, 2025 | 21.07 | 21.60 | 19.92 | 20.15 | 20.15 | -3.22% | 173,957,800 |
| Oct 13, 2025 | 18.07 | 20.82 | 18.06 | 20.82 | 20.82 | 9.98% | 168,838,900 |
| Oct 10, 2025 | 20.38 | 20.62 | 18.70 | 18.93 | 18.93 | -7.07% | 145,556,900 |
| Oct 9, 2025 | 20.90 | 21.08 | 20.13 | 20.37 | 20.37 | -0.63% | 197,730,800 |
| Sep 30, 2025 | 19.66 | 21.28 | 19.53 | 20.50 | 20.50 | 5.67% | 259,459,800 |