Do-Fluoride New Materials Co., Ltd. - 002407.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	29.6	30.48	30.48	30.97	29.6	59.59M
February 12, 2026	29.55	29.91	29.91	30.06	29.01	54.99M
February 11, 2026	28.91	30.19	30.19	30.62	28.7	89.1M
February 10, 2026	29.58	28.9	28.9	29.59	28.82	38.29M
February 09, 2026	29.75	29.76	29.76	30.1	29.51	60.54M
February 06, 2026	27.8	29.74	29.74	30.5	27.7	111.5M
February 05, 2026	28.8	28.04	28.04	28.94	27.9	37.17M
February 04, 2026	28.87	28.96	28.96	29.18	28.42	35.74M
February 03, 2026	28.57	29.09	29.09	29.15	28.3	48.67M
February 02, 2026	28.64	28.35	28.35	29.43	28.35	40.71M
January 30, 2026	28.72	28.95	28.95	29.05	28	55.83M
January 29, 2026	29.06	28.81	28.81	29.49	28.65	48.25M
January 28, 2026	29.29	29.26	29.26	29.65	28.9	56.14M
January 27, 2026	31.12	29.46	29.46	31.14	28.46	105.39M
January 26, 2026	31.88	31.14	31.14	32.11	30.8	68.26M
January 23, 2026	31.2	31.71	31.71	31.71	31.1	62.63M
January 22, 2026	31.2	31.31	31.31	31.8	30.8	49.3M
January 21, 2026	30.65	31.2	31.2	31.49	30.52	55.82M
January 20, 2026	32.41	30.71	30.71	32.6	30.48	86.85M
January 19, 2026	31.45	32.2	32.2	32.8	31.25	73.65M
January 16, 2026	31.88	31.98	31.98	32.98	31.67	85.01M
January 15, 2026	31.2	32.42	32.42	33.28	31.11	117.44M
January 14, 2026	32.32	31.55	31.55	32.88	31.18	126.51M
January 13, 2026	32.65	32.97	32.97	33.68	32	136.22M
January 12, 2026	33.35	32.65	32.65	33.68	32.3	113.04M
January 09, 2026	32.4	32.93	32.93	33.58	32.21	87.41M
January 08, 2026	33.69	32.9	32.9	34.09	32.59	119.79M
January 07, 2026	34.41	33.71	33.71	34.97	33.33	142.49M
January 06, 2026	35.48	35.12	35.12	36.35	34.38	198.21M
January 05, 2026	34.67	34.99	34.99	35.49	33.22	188.98M
December 31, 2025	33.61	33.91	33.91	34.89	33.5	119.47M
December 30, 2025	32.75	34.19	34.19	34.97	32.37	161.59M
December 29, 2025	36	33.97	33.97	36	33.26	221.2M
December 26, 2025	35.11	36.95	36.95	37.53	34.56	268.07M
December 25, 2025	33.55	34.12	34.12	34.94	33.26	176.84M
December 24, 2025	33.01	34.16	34.16	34.93	32.9	237.14M
December 23, 2025	29.56	32.51	32.51	32.51	29.5	175.37M
December 22, 2025	29.23	29.55	29.55	30.26	29.23	81.98M
December 19, 2025	28.53	29.01	29.01	29.25	28.12	88.73M
December 18, 2025	29.54	28.56	28.56	30.11	28.5	105.07M
December 17, 2025	28.71	30.01	30.01	30.37	28.45	152.29M
December 16, 2025	29.01	28.15	28.15	29.33	27.65	106.81M
December 15, 2025	29.09	29.27	29.27	29.93	28.81	93.02M
December 12, 2025	32.27	29.44	29.44	32.6	28.83	196.34M
December 11, 2025	31.65	32.03	32.03	33.19	31.65	146.29M
December 10, 2025	31.61	31.45	31.45	32.27	30.51	99.41M
December 09, 2025	31.33	31.59	31.59	32.26	30.8	87.52M
December 08, 2025	29.64	31.61	31.61	31.79	29.64	115.75M
December 05, 2025	31.39	30.96	30.96	31.88	30.85	102.09M
December 04, 2025	31.8	31.74	31.74	32.62	31.53	88.75M
December 03, 2025	32.96	32.01	32.01	33.96	31.5	127.23M
December 02, 2025	33.33	32.97	32.97	34.15	32.78	132.32M
December 01, 2025	34.57	34.5	34.5	36.99	34.16	218.64M
November 28, 2025	31.8	34.55	34.55	34.69	31.7	201.03M
November 27, 2025	32.03	32.39	32.39	33.74	31.93	159M
November 26, 2025	33.5	32.39	32.39	33.72	32	152.3M
November 25, 2025	31.7	33.38	33.38	33.78	30.7	218.38M
November 24, 2025	32.43	31.12	31.12	32.56	30.51	186.35M
November 21, 2025	32.33	32.1	32.1	34.9	32	220.76M
November 20, 2025	37.64	34.22	34.22	38.7	34.22	224.43M

Do-Fluoride New Materials Co., Ltd. (002407.SZ) SHZ