Quzhou DFP New Material Group Co., Ltd. Class A (601515.SS) SHH
4.00
+0(+0.00%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
601515.SS Historical Return
If you invested ¥1000 in Quzhou DFP New Material Group Co., Ltd. Class A (601515.SS) 10 years ago, it would be worth ¥720.72 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥796.81, while ¥1000 invested 1 year ago would be worth ¥1,061.01. This corresponds to total returns of -27.93%, -20.32%, 6.1%, respectively, with annualized returns of -3.22%, -4.44%, 6.1%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
601515.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.05 | 4 | 4 | 4.07 | 3.97 | 17.15M |
| June 01, 2026 | 4.15 | 4.05 | 4.05 | 4.15 | 4.04 | 15.95M |
| May 29, 2026 | 4.17 | 4.01 | 4.01 | 4.17 | 3.97 | 28.77M |
| May 28, 2026 | 4.12 | 4.16 | 4.16 | 4.17 | 4.07 | 17.19M |
| May 27, 2026 | 4.25 | 4.12 | 4.12 | 4.25 | 4.09 | 22.29M |
| May 26, 2026 | 4.24 | 4.24 | 4.24 | 4.26 | 4.15 | 21.18M |
| May 25, 2026 | 4.36 | 4.24 | 4.24 | 4.37 | 4.23 | 31.44M |
| May 22, 2026 | 4.2 | 4.35 | 4.35 | 4.44 | 4.13 | 37.6M |
| May 21, 2026 | 4.36 | 4.15 | 4.15 | 4.39 | 4.15 | 38.87M |
| May 20, 2026 | 4.48 | 4.36 | 4.36 | 4.52 | 4.29 | 42.09M |
| May 19, 2026 | 4.48 | 4.5 | 4.5 | 4.6 | 4.45 | 30.88M |
| May 18, 2026 | 4.61 | 4.53 | 4.53 | 4.65 | 4.43 | 41.75M |
| May 15, 2026 | 4.84 | 4.66 | 4.66 | 4.89 | 4.62 | 43.24M |
| May 14, 2026 | 4.92 | 4.78 | 4.78 | 5.03 | 4.77 | 54.62M |
| May 13, 2026 | 4.93 | 4.92 | 4.92 | 4.99 | 4.81 | 51.47M |
| May 12, 2026 | 4.91 | 4.9 | 4.9 | 4.94 | 4.81 | 45.68M |
| May 11, 2026 | 4.78 | 4.92 | 4.92 | 5.2 | 4.77 | 96.72M |
| May 08, 2026 | 4.52 | 4.79 | 4.79 | 4.87 | 4.45 | 81.5M |
| May 07, 2026 | 4.54 | 4.53 | 4.53 | 4.6 | 4.48 | 32.4M |
| May 06, 2026 | 4.6 | 4.54 | 4.54 | 4.62 | 4.51 | 33.09M |
| April 30, 2026 | 4.56 | 4.54 | 4.54 | 4.59 | 4.45 | 28.72M |
| April 29, 2026 | 4.45 | 4.56 | 4.56 | 4.58 | 4.38 | 31.61M |
| April 28, 2026 | 4.64 | 4.45 | 4.45 | 4.64 | 4.44 | 40.97M |
| April 27, 2026 | 4.68 | 4.64 | 4.64 | 4.78 | 4.6 | 43.23M |
| April 24, 2026 | 4.52 | 4.6 | 4.6 | 4.63 | 4.43 | 34.5M |
| April 23, 2026 | 4.61 | 4.54 | 4.54 | 4.68 | 4.52 | 39.25M |
| April 22, 2026 | 4.74 | 4.63 | 4.63 | 4.79 | 4.62 | 38.43M |
| April 21, 2026 | 4.71 | 4.75 | 4.75 | 4.75 | 4.62 | 38.35M |
| April 20, 2026 | 4.64 | 4.72 | 4.72 | 4.76 | 4.64 | 43.33M |
| April 17, 2026 | 4.62 | 4.68 | 4.68 | 4.78 | 4.58 | 38.9M |
| April 16, 2026 | 4.55 | 4.62 | 4.62 | 4.64 | 4.52 | 33.69M |
| April 15, 2026 | 4.68 | 4.55 | 4.55 | 4.7 | 4.5 | 34.69M |
| April 14, 2026 | 4.66 | 4.69 | 4.69 | 4.7 | 4.58 | 31.99M |
| April 13, 2026 | 4.63 | 4.64 | 4.64 | 4.78 | 4.62 | 39.79M |
| April 10, 2026 | 4.67 | 4.66 | 4.66 | 4.79 | 4.64 | 56.44M |
| April 09, 2026 | 4.53 | 4.64 | 4.64 | 4.74 | 4.53 | 63.1M |
| April 08, 2026 | 4.51 | 4.56 | 4.56 | 4.58 | 4.45 | 63.07M |
| April 07, 2026 | 4.28 | 4.45 | 4.45 | 4.61 | 4.28 | 93.49M |
| April 03, 2026 | 4.7 | 4.28 | 4.28 | 4.84 | 4.28 | 139.33M |
| April 02, 2026 | 4.6 | 4.73 | 4.76 | 5.01 | 4.55 | 183.5M |
| April 01, 2026 | 4.22 | 4.55 | 4.55 | 4.55 | 4.13 | 78.51M |
| March 31, 2026 | 4.25 | 4.14 | 4.14 | 4.3 | 4.12 | 29.9M |
| March 30, 2026 | 4.2 | 4.23 | 4.23 | 4.25 | 4.15 | 36.41M |
| March 27, 2026 | 4.33 | 4.27 | 4.27 | 4.4 | 4.23 | 69.29M |
| March 26, 2026 | 4.04 | 4.41 | 4.41 | 4.41 | 4.04 | 34.29M |
| March 25, 2026 | 4.01 | 4.01 | 4.01 | 4.06 | 3.95 | 25.06M |
| March 24, 2026 | 3.93 | 3.99 | 3.99 | 3.99 | 3.86 | 32.24M |
| March 23, 2026 | 4.08 | 3.8 | 3.8 | 4.08 | 3.76 | 53.98M |
| March 20, 2026 | 4.32 | 4.18 | 4.18 | 4.36 | 4.17 | 28.03M |
| March 19, 2026 | 4.53 | 4.32 | 4.32 | 4.54 | 4.29 | 41.75M |
| March 18, 2026 | 4.53 | 4.57 | 4.57 | 4.6 | 4.49 | 23.41M |
| March 17, 2026 | 4.64 | 4.53 | 4.53 | 4.69 | 4.51 | 26.81M |
| March 16, 2026 | 4.6 | 4.64 | 4.64 | 4.72 | 4.58 | 34.22M |
| March 13, 2026 | 4.63 | 4.61 | 4.61 | 4.7 | 4.56 | 29.27M |
| March 12, 2026 | 4.73 | 4.63 | 4.63 | 4.73 | 4.62 | 26.69M |
| March 11, 2026 | 4.72 | 4.73 | 4.73 | 4.78 | 4.6 | 43.11M |
| March 10, 2026 | 4.68 | 4.72 | 4.7 | 4.83 | 4.68 | 25.53M |
| March 09, 2026 | 4.53 | 4.63 | 4.63 | 4.65 | 4.48 | 33.34M |
| March 06, 2026 | 4.54 | 4.56 | 4.56 | 4.74 | 4.53 | 24.35M |
| March 05, 2026 | 4.54 | 4.54 | 4.54 | 4.58 | 4.49 | 28.65M |
