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

Currency In CNY

603032.SS Historical Return

If you invested ¥1000 in Delixi New Energy Technology Co., Ltd. (603032.SS) since IPO date, it would be worth ¥3,604.46 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥658.39, while ¥1000 invested 1 year ago would be worth ¥790.83. This corresponds to total returns of 260.45%, -34.16%, -20.92%, respectively, with annualized returns of 14.06%, -8.04%, -20.92%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

603032.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2026	17.7	17.77	17.77	18.22	17.63	5.02M
September 29, 2026	17.41	17.65	17.65	17.93	17.4	5.07M
September 28, 2026	18.22	17.41	17.41	18.25	17.2	5.72M
September 24, 2026	18.3	18.25	18.25	18.83	18.11	3.89M
September 23, 2026	18.6	18.36	18.36	18.6	18.35	2.59M
September 22, 2026	18.77	18.46	18.46	18.92	18.45	4.17M
September 21, 2026	18.72	18.67	18.67	18.96	18.61	3.76M
September 18, 2026	18.85	18.83	18.83	18.99	18.6	3.17M
September 17, 2026	18.75	18.67	18.67	19.04	18.54	3.11M
September 16, 2026	18.58	18.86	18.86	19.07	18.11	6.42M
September 15, 2026	18.48	18.7	18.7	18.98	18.22	8.19M
September 11, 2026	18.4	17.94	17.94	18.5	17.64	6.35M
September 10, 2026	19	18.65	18.65	19.01	18.61	4.08M
September 09, 2026	19.2	19.19	19.19	19.28	18.97	4.67M
September 08, 2026	19.5	19.24	19.24	19.68	19.16	5.83M
September 07, 2026	19.2	19.57	19.57	19.74	19.05	7.78M
September 04, 2026	19.66	19.21	19.21	20.3	19	13.14M
September 03, 2026	19.6	19.58	19.58	19.78	19.17	5.95M
September 02, 2026	19.53	19.44	19.44	19.83	19.15	6.81M
September 01, 2026	20.1	19.72	19.72	20.33	19.71	9.03M
August 31, 2026	19.3	20.1	20.1	20.28	19.2	12.44M
August 28, 2026	19.67	19.65	19.65	19.8	19.4	11.09M
August 27, 2026	20.4	19.86	19.86	20.4	19.47	17.1M
August 26, 2026	19.22	20.05	20.05	20.52	19.17	19.21M
August 25, 2026	20.2	19.36	19.36	20.2	18.63	20M
August 24, 2026	18.7	20.22	20.22	20.22	18.7	8.62M
August 21, 2026	17.98	18.38	18.38	18.54	17.63	4.77M
August 20, 2026	18.39	18.15	18.15	18.55	17.98	4.23M
August 19, 2026	19.32	18.16	18.16	19.33	18.1	6.61M
August 18, 2026	19.64	19.51	19.51	19.72	19.23	4.84M
August 17, 2026	19.18	19.64	19.64	19.65	19	5.49M
August 14, 2026	19.17	19.21	19.21	19.46	18.85	6.2M
August 13, 2026	19.77	19.16	19.16	19.87	19.12	7.41M
August 12, 2026	19.55	19.68	19.68	19.87	19.44	5.6M
August 11, 2026	19.25	19.56	19.56	19.82	19.15	7.65M
August 10, 2026	19.54	19.39	19.39	19.54	19.09	5.83M
August 07, 2026	19.07	19.41	19.41	19.5	18.59	9.47M
August 06, 2026	19	19.1	19.1	19.65	18.6	10.56M
August 05, 2026	17.66	18.98	18.98	19.09	17.59	16.63M
August 04, 2026	17.22	17.65	17.65	17.79	17.22	7.41M
August 03, 2026	17.22	17.22	17.22	17.33	16.8	7.35M
July 31, 2026	16.85	17.25	17.25	17.85	16.85	10.92M
July 30, 2026	16.98	16.48	16.48	17.22	16.47	7.23M
July 29, 2026	16.95	17.14	17.14	17.34	16.31	7.82M
July 28, 2026	17.02	16.94	16.94	17.65	16.84	7.14M
July 27, 2026	16.52	17.24	17.24	17.4	16.45	7.77M
July 23, 2026	16.28	17.21	17.21	17.23	16.28	7.49M
July 22, 2026	17.13	16.61	16.61	17.32	16.45	8.09M
July 21, 2026	16.97	17.32	17.32	17.4	15.5	12.5M
July 20, 2026	18.14	16.55	16.55	18.17	16.2	11.26M
July 17, 2026	19.15	17.8	17.8	19.15	17.56	10.21M
July 16, 2026	19.8	18.98	18.98	20.05	18.75	10.31M
July 15, 2026	20.5	20.13	20.13	20.94	19.77	10.57M
July 14, 2026	19.89	20.07	20.07	20.25	19.25	10.93M
July 13, 2026	21	19.9	19.9	21.81	19.85	17.68M
July 10, 2026	22	21.4	21.4	24	21.31	24.9M
July 09, 2026	22	22.19	22.19	23.02	21.69	28.29M
July 08, 2026	24.5	24.1	24.1	25.5	24.1	20.85M
July 07, 2026	28.62	26.78	26.78	30.77	26.78	33.08M
July 06, 2026	28.45	29.75	29.75	30.36	28.1	36.78M