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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	29.98	32.1	32.1	32.1	29.25	228.99M
November 06, 2025	29.4	29.18	29.18	29.47	28.56	163.93M
November 05, 2025	26.31	29.59	29.59	29.6	26.16	226.81M
November 04, 2025	27	27.83	27.83	28.88	27	204.04M
November 03, 2025	27.84	27.31	27.31	28	25.95	211.77M
October 31, 2025	26.5	28.4	28.4	29.15	25.97	270.48M
October 30, 2025	24.95	26.5	26.5	26.95	24.95	246.49M
October 29, 2025	24.9	24.94	24.94	25.49	24.13	257.95M
October 28, 2025	21.82	23.95	23.95	23.95	21.66	221.74M
October 27, 2025	21.47	21.77	21.77	22.6	21.17	168.02M
October 24, 2025	21.01	21.33	21.33	21.47	20.66	152.62M
October 23, 2025	19.65	21.4	21.4	21.62	19.65	192.59M
October 22, 2025	20.82	19.65	19.65	20.88	19.4	131.03M
October 21, 2025	21.36	21.02	21.02	22.15	20.91	160.44M
October 20, 2025	20.68	21.48	21.48	22.2	20.15	170.35M
October 17, 2025	20.02	20.27	20.27	21.4	20.02	129.71M
October 16, 2025	20.66	20.44	20.44	21.8	20.3	122.23M
October 15, 2025	20.48	20.58	20.58	20.92	20.2	117.76M
October 14, 2025	21.07	20.15	20.15	21.6	19.92	173.96M
October 13, 2025	18.07	20.82	20.82	20.82	18.06	169.16M
October 10, 2025	20.38	18.93	18.93	20.62	18.7	146.38M
October 09, 2025	20.9	20.37	20.37	21.08	20.13	199.49M
September 30, 2025	19.66	20.5	20.5	21.28	19.53	262.34M
September 29, 2025	18.79	19.4	19.4	19.4	18.79	55.42M
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

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