Skip to main content
Delixi New Energy Technology Co., Ltd. (SHA:603032)
China flag China · Delayed Price · Currency is CNY
23.08
+0.44 (1.94%)
Apr 29, 2026, 3:00 PM CST

SHA:603032 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202622.6422.9422.2522.74-0.44%4,846,220
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
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