Do-Fluoride New Materials Co., Ltd. (SHE:002407)
China
· Delayed Price · Currency is CNY 30.96
-0.78 (-2.46%)
At close: Dec 5, 2025
Do-Fluoride New Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 18.79 | 19.40 | 18.79 | 19.40 | 19.40 | 9.98% | 55,253,900 |
| Sep 26, 2025 | 16.55 | 17.98 | 16.43 | 17.64 | 17.64 | 5.82% | 155,658,600 |
| Sep 25, 2025 | 16.87 | 17.02 | 16.65 | 16.67 | 16.67 | -2.06% | 76,753,280 |
| Sep 24, 2025 | 15.91 | 17.18 | 15.82 | 17.02 | 17.02 | 6.24% | 126,608,900 |
| Sep 23, 2025 | 16.31 | 16.39 | 15.60 | 16.02 | 16.02 | -1.60% | 72,621,600 |
| Sep 22, 2025 | 16.14 | 16.48 | 16.00 | 16.28 | 16.28 | 0.62% | 54,239,750 |
| Sep 19, 2025 | 16.31 | 16.68 | 16.11 | 16.18 | 16.18 | -1.40% | 77,662,950 |
| Sep 18, 2025 | 16.86 | 17.28 | 16.30 | 16.41 | 16.41 | -3.24% | 144,368,800 |
| Sep 17, 2025 | 17.38 | 17.48 | 16.92 | 16.96 | 16.96 | -3.47% | 118,275,800 |
| Sep 16, 2025 | 17.75 | 17.80 | 17.01 | 17.57 | 17.57 | -1.13% | 142,400,700 |
| Sep 15, 2025 | 17.10 | 18.81 | 17.10 | 17.77 | 17.77 | 3.92% | 227,642,700 |
| Sep 12, 2025 | 17.59 | 17.82 | 16.70 | 17.10 | 17.10 | -3.23% | 164,627,700 |
| Sep 11, 2025 | 16.59 | 17.98 | 16.41 | 17.67 | 17.67 | 4.12% | 225,718,800 |
| Sep 10, 2025 | 17.01 | 18.25 | 16.91 | 16.97 | 16.97 | -3.58% | 232,291,200 |
| Sep 9, 2025 | 16.74 | 18.30 | 16.70 | 17.60 | 17.60 | 5.33% | 294,461,000 |
| Sep 8, 2025 | 16.24 | 16.71 | 15.64 | 16.71 | 16.71 | 10.01% | 244,271,900 |
| Sep 5, 2025 | 13.70 | 15.19 | 13.70 | 15.19 | 15.19 | 9.99% | 73,780,400 |
| Sep 4, 2025 | 13.24 | 14.00 | 13.22 | 13.81 | 13.81 | 4.54% | 94,339,250 |
| Sep 3, 2025 | 13.38 | 13.60 | 13.15 | 13.21 | 13.21 | -0.68% | 31,753,920 |
| Sep 2, 2025 | 13.55 | 13.64 | 13.25 | 13.30 | 13.30 | -1.85% | 32,585,550 |
| Sep 1, 2025 | 13.65 | 13.67 | 13.40 | 13.55 | 13.55 | 0.44% | 31,842,980 |
| Aug 29, 2025 | 13.20 | 13.73 | 13.12 | 13.49 | 13.49 | 2.35% | 50,860,170 |
| Aug 28, 2025 | 13.18 | 13.34 | 12.76 | 13.18 | 13.18 | - | 38,275,970 |
| Aug 27, 2025 | 13.59 | 13.70 | 13.18 | 13.18 | 13.18 | -3.09% | 49,584,830 |
| Aug 26, 2025 | 13.50 | 13.72 | 13.34 | 13.60 | 13.60 | -1.73% | 56,872,230 |
| Aug 25, 2025 | 13.35 | 14.18 | 13.27 | 13.84 | 13.84 | 4.37% | 86,994,140 |
| Aug 22, 2025 | 13.20 | 13.39 | 13.18 | 13.26 | 13.26 | 0.23% | 35,661,930 |
| Aug 21, 2025 | 13.41 | 13.46 | 13.16 | 13.23 | 13.23 | -0.23% | 33,712,460 |
| Aug 20, 2025 | 13.13 | 13.44 | 13.04 | 13.26 | 13.26 | 0.84% | 28,749,310 |
| Aug 19, 2025 | 13.20 | 13.38 | 13.00 | 13.15 | 13.15 | -0.15% | 34,236,740 |
| Aug 18, 2025 | 13.00 | 13.40 | 13.00 | 13.17 | 13.17 | 2.17% | 45,973,750 |
| Aug 15, 2025 | 12.46 | 12.95 | 12.45 | 12.89 | 12.89 | 3.04% | 32,694,430 |
| Aug 14, 2025 | 12.84 | 12.88 | 12.45 | 12.51 | 12.51 | -1.96% | 27,045,540 |
| Aug 13, 2025 | 12.70 | 12.83 | 12.65 | 12.76 | 12.76 | 0.31% | 23,264,000 |
| Aug 12, 2025 | 12.81 | 12.82 | 12.57 | 12.72 | 12.72 | -0.93% | 26,197,170 |
| Aug 11, 2025 | 12.73 | 12.85 | 12.58 | 12.84 | 12.84 | 3.22% | 42,120,280 |
| Aug 8, 2025 | 12.50 | 12.58 | 12.40 | 12.44 | 12.44 | -0.40% | 19,147,850 |
| Aug 7, 2025 | 12.63 | 12.69 | 12.42 | 12.49 | 12.49 | -1.42% | 22,088,320 |
| Aug 6, 2025 | 12.47 | 12.69 | 12.38 | 12.67 | 12.67 | 1.85% | 25,349,460 |
| Aug 5, 2025 | 12.49 | 12.60 | 12.39 | 12.44 | 12.44 | 0.24% | 19,472,010 |
| Aug 4, 2025 | 12.45 | 12.45 | 12.32 | 12.41 | 12.41 | -0.32% | 14,472,910 |
| Aug 1, 2025 | 12.50 | 12.63 | 12.42 | 12.45 | 12.45 | 0.24% | 15,719,680 |
| Jul 31, 2025 | 12.78 | 12.81 | 12.35 | 12.42 | 12.42 | -2.51% | 25,268,230 |
| Jul 30, 2025 | 12.92 | 12.97 | 12.66 | 12.74 | 12.74 | -1.24% | 20,992,300 |
| Jul 29, 2025 | 13.00 | 13.03 | 12.79 | 12.90 | 12.90 | -0.54% | 22,438,360 |
| Jul 28, 2025 | 12.90 | 13.14 | 12.68 | 12.97 | 12.97 | 0.31% | 29,540,930 |
| Jul 25, 2025 | 12.97 | 13.24 | 12.90 | 12.93 | 12.93 | -0.08% | 42,021,260 |
| Jul 24, 2025 | 12.43 | 13.00 | 12.39 | 12.94 | 12.94 | 3.94% | 53,952,370 |
| Jul 23, 2025 | 12.64 | 12.72 | 12.44 | 12.45 | 12.45 | -1.50% | 23,271,410 |
| Jul 22, 2025 | 12.54 | 12.70 | 12.44 | 12.64 | 12.64 | 1.12% | 29,413,450 |
| Jul 21, 2025 | 12.56 | 12.60 | 12.40 | 12.50 | 12.50 | 0.56% | 24,134,140 |
| Jul 18, 2025 | 12.23 | 12.79 | 12.19 | 12.43 | 12.43 | 2.14% | 44,231,690 |
| Jul 17, 2025 | 11.96 | 12.17 | 11.91 | 12.17 | 12.17 | 2.10% | 16,590,120 |
| Jul 16, 2025 | 12.01 | 12.05 | 11.89 | 11.92 | 11.92 | -0.75% | 11,908,150 |
| Jul 15, 2025 | 12.21 | 12.24 | 11.98 | 12.01 | 12.01 | -1.64% | 16,857,670 |
| Jul 14, 2025 | 12.25 | 12.38 | 12.15 | 12.21 | 12.21 | 0.33% | 16,286,660 |
| Jul 11, 2025 | 12.22 | 12.26 | 12.11 | 12.17 | 12.17 | - | 16,872,410 |