Do-Fluoride New Materials Co., Ltd. (SHE:002407)
China
· Delayed Price · Currency is CNY 35.28
+1.52 (4.50%)
Apr 29, 2026, 12:25 PM CST
Do-Fluoride New Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34.18 | 34.40 | 33.00 | 33.76 | 33.76 | -2.20% | 155,003,100 |
| Apr 27, 2026 | 33.63 | 34.89 | 33.52 | 34.52 | 34.52 | 4.48% | 228,532,300 |
| Apr 24, 2026 | 30.54 | 33.04 | 30.15 | 33.04 | 33.04 | 9.99% | 199,211,500 |
| Apr 23, 2026 | 31.71 | 31.87 | 29.82 | 30.04 | 30.04 | -5.86% | 122,735,100 |
| Apr 22, 2026 | 31.68 | 32.30 | 31.35 | 31.91 | 31.91 | -0.13% | 102,298,300 |
| Apr 21, 2026 | 30.25 | 32.38 | 29.54 | 31.95 | 31.95 | 6.08% | 160,678,800 |
| Apr 20, 2026 | 30.00 | 30.48 | 29.80 | 30.12 | 30.12 | 0.37% | 66,028,800 |
| Apr 17, 2026 | 30.35 | 30.59 | 29.53 | 30.01 | 30.01 | -0.30% | 70,586,870 |
| Apr 16, 2026 | 30.28 | 30.75 | 29.53 | 30.10 | 30.10 | 0.20% | 97,769,340 |
| Apr 15, 2026 | 30.88 | 31.09 | 29.71 | 30.04 | 30.04 | -2.72% | 105,956,200 |
| Apr 14, 2026 | 29.08 | 30.88 | 28.80 | 30.88 | 30.88 | 7.71% | 124,261,400 |
| Apr 13, 2026 | 27.90 | 28.96 | 27.81 | 28.67 | 28.67 | 1.45% | 79,719,510 |
| Apr 10, 2026 | 27.78 | 28.86 | 27.50 | 28.26 | 28.26 | 2.76% | 94,273,260 |
| Apr 9, 2026 | 27.97 | 28.12 | 26.56 | 27.50 | 27.50 | -2.41% | 64,908,639 |
| Apr 8, 2026 | 27.80 | 28.48 | 27.40 | 28.18 | 28.18 | 2.88% | 60,355,645 |
| Apr 7, 2026 | 27.55 | 27.85 | 27.05 | 27.39 | 27.39 | 1.14% | 35,787,728 |
| Apr 3, 2026 | 28.15 | 28.45 | 26.70 | 27.08 | 27.08 | -2.48% | 44,278,350 |
| Apr 2, 2026 | 27.77 | 28.66 | 27.61 | 27.77 | 27.77 | -1.00% | 51,874,589 |
| Apr 1, 2026 | 28.15 | 28.75 | 27.03 | 28.05 | 28.05 | 0.83% | 64,960,859 |
| Mar 31, 2026 | 28.46 | 28.88 | 27.81 | 27.82 | 27.82 | -3.57% | 54,698,470 |
| Mar 30, 2026 | 28.46 | 29.27 | 27.90 | 28.85 | 28.85 | 1.30% | 82,209,220 |
| Mar 27, 2026 | 27.01 | 28.98 | 26.92 | 28.48 | 28.48 | 3.08% | 99,268,391 |
| Mar 26, 2026 | 26.60 | 28.88 | 26.50 | 27.63 | 27.63 | 3.95% | 111,390,200 |
| Mar 25, 2026 | 25.88 | 26.64 | 25.86 | 26.58 | 26.58 | 1.72% | 53,909,090 |
| Mar 24, 2026 | 26.22 | 26.56 | 24.73 | 26.13 | 26.13 | 1.99% | 60,914,310 |
| Mar 23, 2026 | 25.69 | 26.80 | 25.52 | 25.62 | 25.62 | -1.91% | 57,088,030 |
| Mar 20, 2026 | 25.80 | 27.65 | 25.63 | 26.12 | 26.12 | 1.79% | 94,253,090 |
| Mar 19, 2026 | 26.88 | 26.99 | 25.30 | 25.66 | 25.66 | -5.97% | 70,666,150 |
| Mar 18, 2026 | 28.67 | 28.89 | 26.89 | 27.29 | 27.29 | -4.78% | 78,600,080 |
| Mar 17, 2026 | 29.86 | 30.30 | 28.11 | 28.66 | 28.66 | -6.19% | 83,945,560 |
| Mar 16, 2026 | 30.21 | 31.24 | 30.01 | 30.55 | 30.55 | -0.97% | 97,437,950 |
| Mar 13, 2026 | 30.13 | 31.80 | 30.12 | 30.85 | 30.85 | 1.55% | 92,980,520 |
| Mar 12, 2026 | 30.35 | 30.80 | 29.85 | 30.38 | 30.38 | -0.88% | 68,180,750 |
| Mar 11, 2026 | 29.17 | 30.68 | 28.84 | 30.65 | 30.65 | 5.07% | 109,554,700 |
| Mar 10, 2026 | 29.10 | 30.15 | 28.92 | 29.17 | 29.17 | 0.79% | 57,686,170 |
| Mar 9, 2026 | 28.02 | 29.10 | 27.48 | 28.94 | 28.94 | 1.15% | 45,803,350 |
| 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 |