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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	16.55	17.64	17.64	17.98	16.43	155.66M
September 25, 2025	16.87	16.67	16.67	17.02	16.65	77.36M
September 24, 2025	15.91	17.02	17.02	17.18	15.82	127.96M
September 23, 2025	16.31	16.02	16.02	16.39	15.6	73.55M
September 22, 2025	16.14	16.28	16.28	16.48	16	55.43M
September 19, 2025	16.31	16.18	16.18	16.68	16.11	78.68M
September 18, 2025	16.86	16.41	16.41	17.28	16.3	145.34M
September 17, 2025	17.38	16.96	16.96	17.48	16.92	121.06M
September 16, 2025	17.75	17.57	17.57	17.8	17.01	146.57M
September 15, 2025	17.1	17.77	17.77	18.81	17.1	227.64M
September 12, 2025	17.59	17.1	17.1	17.82	16.7	166.18M
September 11, 2025	16.59	17.67	17.67	17.98	16.41	225.72M
September 10, 2025	17.01	16.97	16.97	18.25	16.91	234.56M
September 09, 2025	16.74	17.6	17.6	18.3	16.7	299.75M
September 08, 2025	16.24	16.71	16.71	16.71	15.64	244.27M
September 05, 2025	13.7	15.19	15.19	15.19	13.7	73.78M
September 04, 2025	13.24	13.81	13.81	14	13.22	95.03M
September 03, 2025	13.38	13.21	13.21	13.6	13.15	31.96M
September 02, 2025	13.55	13.3	13.3	13.64	13.25	32.78M
September 01, 2025	13.65	13.55	13.55	13.67	13.4	32.2M
August 29, 2025	13.2	13.49	13.49	13.73	13.12	51.13M
August 28, 2025	13.18	13.18	13.18	13.34	12.76	38.48M
August 27, 2025	13.59	13.18	13.18	13.7	13.18	50.39M
August 26, 2025	13.5	13.6	13.6	13.72	13.34	57.17M
August 25, 2025	13.35	13.84	13.84	14.18	13.27	87.82M
August 22, 2025	13.2	13.26	13.26	13.39	13.18	35.66M
August 21, 2025	13.41	13.23	13.23	13.46	13.16	33.87M
August 20, 2025	13.13	13.26	13.26	13.44	13.04	28.75M
August 19, 2025	13.2	13.15	13.15	13.38	13	34.5M
August 18, 2025	13	13.17	13.17	13.4	13	46.41M
August 15, 2025	12.46	12.89	12.89	12.95	12.45	33.14M
August 14, 2025	12.84	12.51	12.51	12.88	12.45	27.23M
August 13, 2025	12.7	12.76	12.76	12.83	12.65	23.26M
August 12, 2025	12.81	12.72	12.72	12.82	12.57	26.36M
August 11, 2025	12.73	12.84	12.84	12.85	12.58	42.12M
August 08, 2025	12.5	12.44	12.44	12.58	12.4	19.3M
August 07, 2025	12.63	12.49	12.49	12.69	12.42	22.09M
August 06, 2025	12.47	12.67	12.67	12.69	12.38	25.69M
August 05, 2025	12.49	12.44	12.44	12.6	12.39	19.91M
August 04, 2025	12.45	12.41	12.41	12.45	12.32	14.62M
August 01, 2025	12.5	12.45	12.45	12.63	12.42	15.94M
July 31, 2025	12.78	12.42	12.42	12.81	12.35	25.45M
July 30, 2025	12.92	12.74	12.74	12.97	12.66	21.14M
July 29, 2025	13	12.9	12.9	13.03	12.79	22.73M
July 28, 2025	12.9	12.97	12.97	13.14	12.68	29.67M
July 25, 2025	12.97	12.93	12.93	13.24	12.9	42.29M
July 24, 2025	12.43	12.94	12.94	13	12.39	53.95M
July 23, 2025	12.64	12.45	12.45	12.72	12.44	23.5M
July 22, 2025	12.54	12.64	12.64	12.7	12.44	29.72M
July 21, 2025	12.56	12.5	12.5	12.6	12.4	24.38M
July 18, 2025	12.23	12.43	12.43	12.79	12.19	44.23M
July 17, 2025	11.96	12.17	12.17	12.17	11.91	16.59M
July 16, 2025	12.01	11.92	11.92	12.05	11.89	12.01M
July 15, 2025	12.21	12.01	12.01	12.24	11.98	17.01M
July 14, 2025	12.25	12.21	12.21	12.38	12.15	16.49M
July 11, 2025	12.22	12.17	12.17	12.26	12.11	17.05M
July 10, 2025	12.09	12.17	12.17	12.3	12.04	18.42M
July 09, 2025	12.16	12.06	12.06	12.25	12.02	16.42M
July 08, 2025	12.09	12.3	12.1	12.36	12.05	21.45M
July 07, 2025	12.09	12.05	11.85	12.1	11.99	11.34M

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