Delixi New Energy Technology Co., Ltd. - 603032.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	22.4	22.62	22.62	22.9	22.1	10.14M
November 06, 2025	22.43	22.51	22.51	23.06	21.93	9.09M
November 05, 2025	21.39	22.43	22.43	22.75	21.3	10.35M
November 04, 2025	22.22	21.81	21.81	22.41	21.58	6.15M
November 03, 2025	22.47	22.22	22.22	22.55	21.63	8.54M
October 31, 2025	22.33	22.46	22.46	23.16	22.33	14.82M
October 30, 2025	22.55	22.58	22.58	22.89	22.31	12.82M
October 29, 2025	22.35	22.59	22.59	22.74	22.2	8.9M
October 28, 2025	22.21	22.43	22.43	22.62	21.81	9.83M
October 27, 2025	21.58	22.07	22.07	22.23	21.37	12.16M
October 24, 2025	21.58	21.32	21.32	21.75	21.22	5.77M
October 23, 2025	20.94	21.44	21.44	21.5	20.73	7.29M
October 22, 2025	21.71	21.16	21.16	21.76	21	7.88M
October 21, 2025	21.84	21.89	21.89	22.2	21.7	7.9M
October 20, 2025	21.74	21.96	21.96	22.2	21.43	10.31M
October 17, 2025	21.8	21.55	21.55	23.09	21.48	19.06M
October 16, 2025	21.85	21.73	21.73	22.6	21.59	10.24M
October 15, 2025	21.29	21.56	21.56	22.1	21.23	8.16M
October 14, 2025	21.8	20.95	20.95	22.04	20.81	8.37M
October 13, 2025	20.5	21.66	21.66	21.82	20.21	9.72M
October 10, 2025	22.26	22	22	22.71	21.81	8.49M
October 09, 2025	23.07	22.47	22.47	23.16	22.4	12.07M
September 30, 2025	22.41	22.72	22.72	23.17	22.26	12.16M
September 29, 2025	21.93	22.53	22.53	22.67	21.93	9.77M
September 26, 2025	22.1	21.82	21.82	22.37	21.8	7.3M
September 25, 2025	22.6	22.35	22.35	23.02	22.3	13M
September 24, 2025	21.51	22.67	22.67	22.7	21.45	13.58M
September 23, 2025	21.87	21.59	21.59	22.2	21.15	9.98M
September 22, 2025	22	21.93	21.93	22.42	21.61	7.35M
September 19, 2025	21.95	21.85	21.85	22.7	21.76	11.55M
September 18, 2025	22.35	22.19	22.19	22.9	21.83	13.84M
September 17, 2025	22.74	22.49	22.49	23.01	22.45	10.93M
September 16, 2025	22.8	22.73	22.73	23.1	22.4	14.71M
September 15, 2025	23.44	22.81	22.81	24.07	22.79	18.65M
September 12, 2025	23.45	23.1	23.1	23.65	22.7	16.59M
September 11, 2025	23.4	23.42	23.42	23.74	22.67	19.64M
September 10, 2025	23.42	23.4	23.4	24.2	23.05	24.6M
September 09, 2025	23	23.65	23.65	24.46	22.59	38.27M
September 08, 2025	23.56	22.86	22.86	24.33	22.62	36.95M
September 05, 2025	21.08	23.71	23.71	24.3	21.08	50.24M
September 04, 2025	25.94	23.04	23.04	26.49	23.04	45.05M
September 03, 2025	27.3	25.6	25.6	27.37	24.84	67.61M
September 02, 2025	24.88	24.88	24.88	24.88	24.25	9.61M
September 01, 2025	22.58	22.62	22.62	22.62	22.18	13.66M
August 29, 2025	18.61	20.56	20.56	20.56	18.55	20.8M
August 28, 2025	18.81	18.69	18.69	19.27	17.96	14.73M
August 27, 2025	19.5	18.94	18.94	20.06	18.9	15.74M
August 26, 2025	19.4	19.28	19.28	19.97	19.2	22.44M
August 25, 2025	18.5	19.65	19.65	20.25	18.49	37.25M
August 22, 2025	18.27	18.41	18.41	18.7	18.16	6.8M
August 21, 2025	18.73	18.28	18.28	18.94	18.2	9.31M
August 20, 2025	18.88	18.81	18.81	18.88	18.36	8.79M
August 19, 2025	18.76	18.89	18.89	18.93	18.48	9.94M
August 18, 2025	18.74	18.74	18.74	18.97	18.59	10.8M
August 15, 2025	18.11	18.71	18.71	18.75	18.11	9.81M
August 14, 2025	19.2	18.37	18.37	19.3	18.24	16.74M
August 13, 2025	19.86	19.36	19.36	19.96	19.27	18.74M
August 12, 2025	19.43	20.05	20.05	20.12	18.66	25.55M
August 11, 2025	19.85	19.09	19.09	20.15	18.92	20.1M
August 08, 2025	18.33	19.02	19.02	19.4	18.32	20.31M

Delixi New Energy Technology Co., Ltd. (603032.SS) SHH