Skip to main content
logo
Delixi New Energy Technology Co., Ltd. (SHA:603032)
China flag China · Delayed Price · Currency is CNY
23.25
+0.29 (1.26%)
May 22, 2026, 3:00 PM CST

SHA:603032 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202623.0023.3022.5223.12-0.70%5,103,700
May 21, 202623.6624.6222.8922.9622.96-3.04%16,991,530
May 20, 202622.6224.2822.1923.6823.684.18%15,949,080
May 19, 202622.3022.9922.0422.7322.730.98%12,055,630
May 18, 202622.5523.0722.2622.5122.51-0.66%12,655,910
May 15, 202622.5123.4722.4822.6622.660.35%14,484,300
May 14, 202623.3423.5122.5422.5822.58-3.59%13,136,270
May 13, 202623.6024.3523.2223.4223.42-4.13%19,800,500
May 12, 202625.7625.8823.7624.4324.43-7.46%23,560,970
May 11, 202624.3526.4424.2826.4026.407.19%20,215,040
May 8, 202623.9226.4823.7424.6324.631.86%21,714,830
May 7, 202623.6224.6523.5024.1824.182.24%19,172,650
May 6, 202623.2023.7922.9023.6523.651.46%16,616,240
Apr 30, 202623.0223.8522.8623.3123.311.00%14,343,270
Apr 29, 202622.6423.2522.2523.0823.081.94%12,819,710
Apr 28, 202623.4623.4922.3722.6422.64-3.50%14,081,270
Apr 27, 202622.9723.4922.6123.4623.462.13%16,411,050
Apr 24, 202621.7423.7621.6122.9722.975.03%19,526,870
Apr 23, 202622.4822.4821.6021.8721.87-3.44%15,990,790
Apr 22, 202622.8523.2022.2422.6522.65-0.35%17,373,880
Apr 21, 202623.0023.2222.2922.7322.73-2.49%15,682,720
Apr 20, 202622.7623.5822.4523.3123.312.42%21,557,460
Apr 17, 202622.0423.4321.7822.7622.762.75%27,320,900
Apr 16, 202620.0022.1520.0022.1522.159.98%31,698,950
Apr 15, 202619.7320.4419.4520.1420.141.41%19,232,990
Apr 14, 202619.2819.9318.8119.8619.866.37%21,894,860
Apr 13, 202618.2018.7518.1718.6718.672.19%5,757,314
Apr 10, 202617.8818.5717.8818.2718.273.16%6,494,220
Apr 9, 202617.8117.9417.6817.7117.71-1.06%3,415,340
Apr 8, 202617.8317.9017.5617.9017.902.76%3,359,000
Apr 7, 202616.9317.4316.9317.4217.423.26%3,829,200
Apr 3, 202617.4217.6716.7116.8716.87-3.16%4,155,320
Apr 2, 202617.7917.9317.2817.4217.42-2.63%3,729,640
Apr 1, 202617.8018.0117.6317.8917.891.94%4,492,900
Mar 31, 202618.1418.3017.5417.5517.55-3.57%4,968,182
Mar 30, 202618.4018.7718.0618.2018.20-1.09%5,634,714
Mar 27, 202617.5718.4617.4518.4018.403.78%6,267,823
Mar 26, 202617.7618.1517.6117.7317.73-0.39%4,546,428
Mar 25, 202617.5618.1117.3217.8017.802.01%4,721,612
Mar 24, 202617.1817.4516.7817.4517.453.68%5,521,500
Mar 23, 202617.2517.8416.6516.8316.83-4.38%6,790,790
Mar 20, 202618.1818.3817.6017.6017.60-2.65%5,919,350
Mar 19, 202618.5018.7017.9918.0818.08-3.73%5,104,800
Mar 18, 202618.7119.3018.5818.7818.780.37%5,420,380
Mar 17, 202618.9919.5218.6818.7118.71-1.47%8,727,951
Mar 16, 202618.5719.0618.5318.9918.991.88%6,408,523
Mar 13, 202618.4818.9518.3618.6418.640.70%5,778,361
Mar 12, 202618.6718.8318.4418.5118.51-1.12%5,252,020
Mar 11, 202618.5418.9218.3018.7218.721.24%8,450,957
Mar 10, 202618.2618.5818.2618.4918.491.43%5,751,568