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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.65	18.51	18.51	18.84	18.5	2.74M
February 12, 2026	18.93	18.64	18.64	18.94	18.62	3.08M
February 11, 2026	19.02	18.88	18.88	19.06	18.86	2.5M
February 10, 2026	19.11	19.03	19.03	19.19	19.01	2.78M
February 09, 2026	19.06	19.13	19.13	19.2	19.03	2.8M
February 06, 2026	18.69	18.9	18.9	19.17	18.5	3.38M
February 05, 2026	19.28	18.74	18.74	19.38	18.74	3.93M
February 04, 2026	19.08	19.36	19.36	19.39	19	4.04M
February 03, 2026	18.83	19.18	19.18	19.18	18.76	3.83M
February 02, 2026	19.01	18.69	18.69	19.2	18.65	4.31M
January 30, 2026	19.15	19.15	19.15	19.32	18.62	5.73M
January 29, 2026	19.2	19.2	19.2	19.9	18.88	6.74M
January 28, 2026	19.69	19.22	19.22	19.7	19.08	5.71M
January 27, 2026	19.99	19.77	19.77	20.08	18.6	9.29M
January 26, 2026	20.89	20.01	20.01	21.1	19.88	8.94M
January 23, 2026	20.08	20.86	20.86	20.88	20.08	8.77M
January 22, 2026	20.23	20.04	20.04	20.38	20.01	4.81M
January 21, 2026	19.76	20.2	20.2	20.38	19.53	6.6M
January 20, 2026	20.29	19.82	19.82	20.48	19.67	6.27M
January 19, 2026	20.01	20.29	20.29	20.41	19.84	6.39M
January 16, 2026	19.93	20.03	20.03	20.18	19.72	7.29M
January 15, 2026	19.35	19.83	19.83	19.95	19.33	7.46M
January 14, 2026	19.44	19.49	19.49	19.93	19.23	7.15M
January 13, 2026	19.93	19.45	19.45	20.27	19.42	6.24M
January 12, 2026	19.78	19.94	19.94	19.97	19.56	7.56M
January 09, 2026	19.89	19.76	19.76	20	19.5	6.2M
January 08, 2026	19.49	19.74	19.74	19.84	19.38	5.98M
January 07, 2026	19.6	19.56	19.56	19.88	19.2	6.42M
January 06, 2026	19.49	19.57	19.57	19.79	19.41	5.9M
January 05, 2026	19.12	19.42	19.42	19.48	19.04	4.3M
December 31, 2025	19.34	19.16	19.16	19.55	19.13	3.81M
December 30, 2025	19.61	19.38	19.38	19.61	19.21	4.45M
December 29, 2025	19.62	19.63	19.63	19.78	19.37	4.96M
December 26, 2025	20	19.75	19.75	20.33	19.62	7.23M
December 25, 2025	20	19.8	19.8	20	19.65	4.62M
December 24, 2025	20.21	20.01	20.01	20.21	19.79	6.12M
December 23, 2025	20.4	20.15	20.15	20.67	20.02	8.51M
December 22, 2025	19.73	20.51	20.51	20.58	19.71	11.36M
December 19, 2025	18.6	19.83	19.83	19.97	18.46	17.92M
December 18, 2025	18.66	18.42	18.42	18.92	18.4	6.84M
December 17, 2025	17.96	18.82	18.82	18.95	17.88	11.74M
December 16, 2025	18.4	17.99	17.99	18.4	17.74	5.8M
December 15, 2025	18.01	18.1	18.1	18.35	17.97	4.43M
December 12, 2025	18.17	18.15	18.15	18.37	18.1	4.27M
December 11, 2025	18.49	18.17	18.17	18.55	18.15	4.73M
December 10, 2025	18.42	18.5	18.5	18.59	18.19	5.83M
December 09, 2025	18.8	18.55	18.55	18.86	18.43	5.82M
December 08, 2025	18.93	18.87	18.87	19.1	18.86	6.67M
December 05, 2025	18.39	18.88	18.88	18.92	18.21	5.9M
December 04, 2025	18.81	18.49	18.49	18.89	18.25	6.52M
December 03, 2025	18.86	18.84	18.84	19.09	18.66	7.02M
December 02, 2025	19.18	18.88	18.88	19.28	18.83	6.73M
December 01, 2025	19.42	19.25	19.25	19.68	19.15	8.7M
November 28, 2025	19	19.44	19.44	19.47	18.98	10.65M
November 27, 2025	18.78	18.96	18.96	19.35	18.72	12.51M
November 26, 2025	19.06	18.78	18.78	19.17	18.72	11.13M
November 25, 2025	18.89	19.05	19.05	19.33	18.6	16.48M
November 24, 2025	19.99	18.95	18.95	20.5	18.95	19.47M
November 21, 2025	22.7	21.05	21.05	22.7	21.05	17.42M
November 20, 2025	24.01	23.39	23.39	24.8	22.99	37.92M

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