Skip to main content
logo
Delixi New Energy Technology Co., Ltd. (SHA:603032)
China flag China · Delayed Price · Currency is CNY
16.94
-0.30 (-1.74%)
Jul 28, 2026, 3:00 PM CST

SHA:603032 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202617.0217.6516.9817.32-0.46%3,068,108
Jul 27, 202616.5217.4016.4517.2417.244.36%7,769,847
Jul 24, 202616.9817.0416.3616.5216.52-4.01%5,556,453
Jul 23, 202616.2817.2316.2817.2117.213.61%7,489,480
Jul 22, 202617.1317.3216.4516.6116.61-4.10%8,089,793
Jul 21, 202616.9717.4015.5017.3217.324.65%12,504,130
Jul 20, 202618.1418.1716.2016.5516.55-7.02%11,260,041
Jul 17, 202619.1519.1517.5617.8017.80-6.22%10,213,786
Jul 16, 202619.8020.0518.7518.9818.98-5.71%10,306,917
Jul 15, 202620.5020.9419.7720.1320.130.30%10,571,800
Jul 14, 202619.8920.2519.2520.0720.070.85%10,928,100
Jul 13, 202621.0021.8119.8519.9019.90-7.01%17,683,871
Jul 10, 202622.0024.0021.3121.4021.40-3.56%24,901,000
Jul 9, 202622.0023.0221.6922.1922.19-7.93%28,290,564
Jul 8, 202624.5025.5024.1024.1024.10-10.01%20,850,674
Jul 7, 202628.6230.7726.7826.7826.78-9.98%33,078,283
Jul 6, 202628.4530.3628.1029.7529.757.79%36,777,922
Jul 3, 202625.6527.9525.1827.6027.606.40%27,881,633
Jul 2, 202625.8627.1724.7325.9425.94-0.42%18,681,626
Jul 1, 202626.8827.4525.6826.0526.05-3.16%22,154,654
Jun 30, 202627.0027.3626.0926.9026.900.11%26,063,538
Jun 29, 202624.5526.8724.3226.8726.879.99%26,715,147
Jun 26, 202625.8025.8024.0224.4324.43-3.44%14,033,880
Jun 25, 202626.3027.1225.0825.3025.30-3.98%18,812,440
Jun 24, 202624.8026.9424.7026.3526.354.81%16,381,389
Jun 23, 202625.9525.9824.9825.1425.14-3.57%10,963,212
Jun 22, 202625.0526.3324.5026.0726.074.16%16,470,194
Jun 18, 202625.4025.9525.0325.0325.03-2.68%15,902,260
Jun 17, 202624.2026.0424.0325.7225.724.55%19,622,640
Jun 16, 202623.7725.2823.5224.6024.604.64%18,861,230
Jun 15, 202621.8024.0821.8023.5123.517.40%19,785,520
Jun 12, 202622.4122.5921.8421.8921.89-0.36%9,386,300
Jun 11, 202622.2622.9821.6321.9721.97-2.01%12,846,540
Jun 10, 202623.2323.2522.0322.4222.42-5.40%15,141,390
Jun 9, 202623.9724.5023.4023.7023.70-0.92%14,198,736
Jun 8, 202624.8825.4123.4823.9223.92-5.27%15,185,755
Jun 5, 202623.9726.4423.3325.2525.254.51%23,617,450
Jun 4, 202624.6025.1423.5324.1624.16-4.08%20,951,780
Jun 3, 202624.0026.4823.7625.2325.192.64%22,198,240
Jun 2, 202624.6025.2923.7124.5824.54-1.48%21,350,810
Jun 1, 202625.2326.7724.8324.9524.91-1.69%25,932,420
May 29, 202627.4228.2225.0725.3825.34-8.34%46,540,250
May 28, 202626.5027.6926.4427.6927.6410.01%12,439,420
May 27, 202624.0025.1723.4625.1725.1310.01%29,539,170
May 26, 202622.2223.0922.2022.8822.842.37%10,659,560
May 25, 202623.1123.1121.8622.3522.31-3.87%14,006,160
May 22, 202623.0023.4422.5223.2523.211.26%11,029,720
May 21, 202623.6624.6222.8922.9622.92-3.04%16,991,530
May 20, 202622.6224.2822.1923.6823.644.18%15,949,080
May 19, 202622.3022.9922.0422.7322.690.98%12,055,630