Skip to main content
Delixi New Energy Technology Co., Ltd. (SHA:603032)
China flag China · Delayed Price · Currency is CNY
18.23
-0.24 (-1.30%)
Mar 9, 2026, 3:00 PM CST

SHA:603032 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.8818.3617.7818.2318.23-1.30%11,866,910
Mar 6, 202618.3619.3418.3618.4718.475.06%17,646,027
Mar 5, 202617.6017.8617.5017.5817.581.50%3,254,323
Mar 4, 202617.4017.6817.2217.3217.32-0.46%4,084,360
Mar 3, 202618.1118.4417.4017.4017.40-4.40%5,917,860
Mar 2, 202618.7118.8618.0318.2018.20-4.21%5,855,800
Feb 27, 202618.9819.0718.7519.0019.000.16%2,797,060
Feb 26, 202619.2319.2618.8818.9718.97-1.35%3,202,524
Feb 25, 202618.9919.2818.8919.2319.231.58%3,625,588
Feb 24, 202618.7219.0618.7118.9318.932.27%3,068,917
Feb 13, 202618.6518.8418.5018.5118.51-0.70%2,735,380
Feb 12, 202618.9318.9418.6218.6418.64-1.27%3,084,992
Feb 11, 202619.0219.0618.8618.8818.88-0.79%2,495,560
Feb 10, 202619.1119.1919.0119.0319.03-0.52%2,777,348
Feb 9, 202619.0619.2019.0319.1319.131.22%2,798,520
Feb 6, 202618.6919.1718.5018.9018.900.85%3,376,706
Feb 5, 202619.2819.3818.7418.7418.74-3.20%3,931,920
Feb 4, 202619.0819.3919.0019.3619.360.94%4,043,540
Feb 3, 202618.8319.1818.7619.1819.182.62%3,830,840
Feb 2, 202619.0119.2018.6518.6918.69-2.40%4,306,780
Jan 30, 202619.1519.3218.6219.1519.15-0.26%5,725,163
Jan 29, 202619.2019.9018.8819.2019.20-0.10%6,743,880
Jan 28, 202619.6919.7019.0819.2219.22-2.78%5,707,180
Jan 27, 202619.9920.0818.6019.7719.77-1.20%9,288,857
Jan 26, 202620.8921.1019.8820.0120.01-4.07%8,944,510
Jan 23, 202620.0820.8820.0820.8620.864.09%8,771,667
Jan 22, 202620.2320.3820.0120.0420.04-0.79%4,807,297
Jan 21, 202619.7620.3819.5320.2020.201.92%6,598,518
Jan 20, 202620.2920.4819.6719.8219.82-2.32%6,265,094
Jan 19, 202620.0120.4119.8420.2920.291.30%6,393,141
Jan 16, 202619.9320.1819.7220.0320.031.01%7,293,803
Jan 15, 202619.3519.9519.3319.8319.831.74%7,463,447
Jan 14, 202619.4419.9319.2319.4919.490.21%7,153,037
Jan 13, 202619.9320.2719.4219.4519.45-2.46%6,238,769
Jan 12, 202619.7819.9719.5619.9419.940.91%7,558,732
Jan 9, 202619.8920.0019.5019.7619.760.10%6,198,765
Jan 8, 202619.4919.8419.3819.7419.740.92%5,983,780
Jan 7, 202619.6019.8819.2019.5619.56-0.05%6,423,480
Jan 6, 202619.4919.7919.4119.5719.570.77%5,896,840
Jan 5, 202619.1219.4819.0419.4219.421.36%4,303,460
Dec 31, 202519.3419.5519.1319.1619.16-1.14%3,809,500
Dec 30, 202519.6119.6119.2119.3819.38-1.27%4,450,180
Dec 29, 202519.6219.7819.3719.6319.63-0.61%4,958,312
Dec 26, 202520.0020.3319.6219.7519.75-0.25%7,232,372
Dec 25, 202520.0020.0019.6519.8019.80-1.05%4,624,440
Dec 24, 202520.2120.2119.7920.0120.01-0.69%6,118,879
Dec 23, 202520.4020.6720.0220.1520.15-1.76%8,505,943
Dec 22, 202519.7320.5819.7120.5120.513.43%11,359,680
Dec 19, 202518.6019.9718.4619.8319.837.65%17,918,830
Dec 18, 202518.6618.9218.4018.4218.42-2.13%6,838,831
Dec 17, 202517.9618.9517.8818.8218.824.61%11,736,617
Dec 16, 202518.4018.4017.7417.9917.99-0.61%5,802,622
Dec 15, 202518.0118.3517.9718.1018.10-0.28%4,433,040
Dec 12, 202518.1718.3718.1018.1518.15-0.11%4,269,340
Dec 11, 202518.4918.5518.1518.1718.17-1.78%4,726,744
Dec 10, 202518.4218.5918.1918.5018.50-0.27%5,828,400
Dec 9, 202518.8018.8618.4318.5518.55-1.70%5,817,723
Dec 8, 202518.9319.1018.8618.8718.87-0.05%6,666,170
Dec 5, 202518.3918.9218.2118.8818.882.11%5,899,516
Dec 4, 202518.8118.8918.2518.4918.49-1.86%6,519,964
Dec 3, 202518.8619.0918.6618.8418.84-0.21%7,015,500
Dec 2, 202519.1819.2818.8318.8818.88-1.92%6,733,809
Dec 1, 202519.4219.6819.1519.2519.25-0.98%8,696,903
Nov 28, 202519.0019.4718.9819.4419.442.53%10,653,920
Nov 27, 202518.7819.3518.7218.9618.960.96%12,511,300
Nov 26, 202519.0619.1718.7218.7818.78-1.42%11,130,000
Nov 25, 202518.8919.3318.6019.0519.050.53%16,479,736
Nov 24, 202519.9920.5018.9518.9518.95-9.98%19,472,990
Nov 21, 202522.7022.7021.0521.0521.05-10.00%17,418,900
Nov 20, 202524.0124.8022.9923.3923.39-3.90%37,921,690
Nov 19, 202522.5224.9422.5224.3424.347.37%47,533,650
Nov 18, 202523.2623.9322.5022.6722.67-6.13%20,834,910
Nov 17, 202524.2924.5723.4024.1524.15-0.04%25,208,590
Nov 14, 202523.1025.4122.6924.1624.164.59%38,605,390
Nov 13, 202522.7523.5122.7223.1023.101.36%20,197,520
Nov 12, 202522.7523.2521.8622.7922.790.13%12,282,120
Nov 11, 202522.7023.0922.3722.7622.760.66%11,902,700
Nov 10, 202522.7523.9822.5222.6122.61-0.04%20,006,960
Nov 7, 202522.4022.9022.1022.6222.620.49%10,136,750
Nov 6, 202522.4323.0621.9322.5122.510.36%9,088,140
Nov 5, 202521.3922.7521.3022.4322.432.84%10,352,770
Nov 4, 202522.2222.4121.5821.8121.81-1.85%6,145,500
Nov 3, 202522.4722.5521.6322.2222.22-1.07%8,535,525
Oct 31, 202522.3323.1622.3322.4622.46-0.53%14,821,440
Oct 30, 202522.5522.8922.3122.5822.58-0.04%12,819,550
Oct 29, 202522.3522.7422.2022.5922.590.71%8,900,461
Oct 28, 202522.2122.6221.8122.4322.431.63%9,828,220
Oct 27, 202521.5822.2321.3722.0722.073.52%12,163,470
Oct 24, 202521.5821.7521.2221.3221.32-0.56%5,773,928
Oct 23, 202520.9421.5020.7321.4421.441.32%7,291,207
Oct 22, 202521.7121.7621.0021.1621.16-3.33%7,880,100
Oct 21, 202521.8422.2021.7021.8921.89-0.32%7,904,725
Oct 20, 202521.7422.2021.4321.9621.961.90%10,311,270
Oct 17, 202521.8023.0921.4821.5521.55-0.83%19,057,890
Oct 16, 202521.8522.6021.5921.7321.730.79%10,238,310
Oct 15, 202521.2922.1021.2321.5621.562.91%8,164,300
Oct 14, 202521.8022.0420.8120.9520.95-3.28%8,367,461
Oct 13, 202520.5021.8220.2121.6621.66-1.55%9,723,487
Oct 10, 202522.2622.7121.8122.0022.00-2.09%8,486,825
Oct 9, 202523.0723.1622.4022.4722.47-1.10%12,069,920