Australia markets closed

Guangdong DFP New Material Group Co., Ltd. (601515.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
3.9300+0.1200 (+3.15%)
As of 02:44PM CST. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 20243.81003.93003.77003.93003.930012,618,295
17 June 20243.96003.97003.79003.81003.810026,606,590
14 June 20243.87004.01003.82003.96003.960026,213,414
13 June 20244.00004.03003.94003.97003.970010,797,460
12 June 20243.95004.08003.91004.02004.020020,855,672
11 June 20244.04004.06003.93003.95003.950019,810,164
07 June 20244.05004.07003.88004.05004.050031,545,916
06 June 20244.07004.13003.99004.02004.020036,429,156
05 June 20243.94004.20003.91004.07004.070059,492,657
04 June 20243.82003.95003.73003.95003.950023,165,406
03 June 20243.87003.90003.75003.83003.830022,583,424
31 May 20243.62003.92003.60003.78003.780035,639,006
30 May 20243.71003.71003.59003.62003.620017,208,180
29 May 20243.69003.73003.66003.67003.670013,147,980
28 May 20243.85003.85003.69003.70003.700022,390,385
27 May 20243.99004.01003.75003.83003.830024,024,212
24 May 20244.12004.17003.95003.96003.960020,426,279
23 May 20244.26004.26004.08004.09004.090024,164,208
22 May 20244.17004.35004.17004.26004.260042,961,758
21 May 20244.22004.24004.11004.17004.170023,284,176
20 May 20244.08004.25004.07004.24004.240060,697,036
17 May 20243.85004.12003.85004.08004.080063,950,510
16 May 20243.91003.92003.82003.86003.860014,467,164
15 May 20243.91003.95003.86003.89003.890014,010,824
14 May 20243.78003.94003.78003.91003.910018,349,266
13 May 20243.82003.89003.74003.82003.820021,016,184
10 May 20243.87003.97003.80003.82003.820019,840,408
09 May 20243.90004.05003.82003.85003.850048,594,306
08 May 20243.80003.96003.75003.93003.930036,146,047
07 May 20243.79003.83003.69003.78003.780025,871,050
06 May 20243.66003.80003.66003.75003.750027,958,554
30 Apr 20243.58003.92003.56003.60003.600053,310,448
29 Apr 20243.41003.57003.41003.56003.560020,820,885
26 Apr 20243.36003.42003.36003.41003.410011,685,727
25 Apr 20243.36003.42003.35003.38003.380013,246,932
24 Apr 20243.31003.39003.31003.37003.370010,947,333
23 Apr 20243.41003.46003.31003.34003.340022,874,592
22 Apr 20243.53003.64003.41003.43003.430029,243,057
19 Apr 20243.91003.92003.53003.54003.540061,298,253
18 Apr 20244.15004.15003.91003.92003.920036,033,272
17 Apr 20243.76004.10003.76004.05004.050048,365,932
16 Apr 20243.97003.99003.72003.74003.740016,452,036
15 Apr 20244.00004.04003.80003.96003.960017,883,232
12 Apr 20244.06004.09003.95003.98003.980013,456,828
11 Apr 20244.03004.15004.01004.06004.060018,366,384
10 Apr 20244.18004.18004.04004.07004.070020,469,996
09 Apr 20243.90004.24003.90004.17004.170048,791,710
08 Apr 20243.99004.06003.91003.92003.920023,240,844
03 Apr 20244.08004.11003.93003.97003.970031,804,851
02 Apr 20243.93004.17003.83004.06004.060071,314,650
01 Apr 20243.78003.90003.75003.83003.830043,763,056
29 Mar 20243.47003.85003.47003.80003.800060,914,276
28 Mar 20243.65003.70003.41003.50003.500040,439,690
27 Mar 20243.73003.76003.66003.66003.660013,456,933
26 Mar 20243.72003.74003.66003.72003.72009,233,560
25 Mar 20243.72003.76003.70003.72003.720010,928,376
22 Mar 20243.79003.79003.71003.73003.73008,990,224
21 Mar 20243.82003.83003.75003.77003.770012,014,837
20 Mar 20243.77003.86003.75003.82003.820014,950,637
19 Mar 20243.89003.96003.78003.79003.790025,179,540
18 Mar 20243.78003.86003.72003.85003.850029,295,822
15 Mar 20243.72003.78003.71003.78003.780011,179,115
14 Mar 20243.69003.75003.69003.74003.740016,854,348
13 Mar 20243.73003.75003.65003.72003.720019,159,068
12 Mar 20243.71003.76003.68003.74003.740014,665,364
11 Mar 20243.66003.74003.64003.71003.710011,925,910
08 Mar 20243.61003.74003.60003.66003.660017,431,579
07 Mar 20243.65003.68003.61003.62003.620011,431,239
06 Mar 20243.66003.71003.64003.65003.650013,198,205
05 Mar 20243.75003.77003.66003.69003.690017,953,216
04 Mar 20243.83003.87003.70003.76003.760028,691,400
01 Mar 20243.82003.90003.75003.84003.840029,843,934
29 Feb 20243.71003.81003.68003.81003.810019,475,410
28 Feb 20243.81003.82003.66003.74003.740030,705,770
27 Feb 20243.68003.78003.67003.77003.770013,194,284
26 Feb 20243.66003.73003.62003.70003.700014,302,304
23 Feb 20243.60003.75003.58003.67003.670018,809,608
22 Feb 20243.49003.62003.48003.60003.600017,668,393
21 Feb 20243.41003.62003.40003.51003.510025,255,984
20 Feb 20243.39003.43003.35003.42003.420011,100,490
19 Feb 20243.43003.45003.34003.39003.390015,834,482
08 Feb 20243.36003.47003.31003.39003.390022,741,608
07 Feb 20243.24003.39003.21003.33003.330020,505,729
06 Feb 20243.04003.31002.90003.24003.240018,480,809
05 Feb 20243.25003.26002.99003.11003.110024,422,644
02 Feb 20243.58003.63003.22003.29003.290034,930,848
01 Feb 20243.72003.77003.57003.58003.580013,635,843
31 Jan 20243.77003.82003.64003.74003.740016,316,053
30 Jan 20243.92003.94003.79003.80003.800011,398,260
29 Jan 20243.98004.01003.92003.95003.950016,380,200
26 Jan 20243.89004.12003.86004.01004.010040,814,718
25 Jan 20243.83003.91003.80003.88003.880018,890,035
24 Jan 20243.82003.99003.66003.83003.830026,567,380
23 Jan 20243.77003.84003.72003.82003.820010,300,743
22 Jan 20243.80003.87003.71003.79003.790021,216,658
19 Jan 20243.85003.87003.78003.80003.80008,028,780
18 Jan 20243.93003.94003.77003.84003.840016,326,833
17 Jan 20243.99004.00003.94003.94003.94006,296,916
16 Jan 20244.03004.04003.96004.00004.00008,520,696
15 Jan 20244.04004.05004.01004.03004.03005,996,284
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...