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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	36.61	38.02	38.02	38.11	34.39	250.65M
November 18, 2025	40.25	36.59	36.59	40.25	36.59	225.29M
November 17, 2025	38.38	40.65	40.65	41.99	37.2	234.43M
November 14, 2025	37.53	38.29	38.29	39.89	36.51	261.54M
November 13, 2025	33.51	37.7	37.7	37.7	33.51	258.24M
November 12, 2025	31.91	34.27	34.27	35	30.56	237.16M
November 11, 2025	33.01	33.34	33.34	35	32.08	245.84M
November 10, 2025	34.02	32.94	32.94	35.27	32.45	297.66M
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

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