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

23.07

-0.35(-1.49%)

Updated at May 14 10:43AM

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 ¥4,707.91 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,625.57, while ¥1000 invested 1 year ago would be worth ¥1,699.12. This corresponds to total returns of 370.79%, 162.56%, 69.91%, respectively, with annualized returns of 18%, 21.28%, 69.91%.

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
May 13, 2026	23.6	23.42	23.42	24.35	23.22	19.8M
May 12, 2026	25.76	24.43	24.43	25.88	23.76	23.56M
May 11, 2026	24.35	26.4	26.4	26.44	24.28	20.22M
May 08, 2026	23.92	24.63	24.63	26.48	23.74	21.71M
May 07, 2026	23.62	24.18	24.18	24.65	23.5	19.17M
May 06, 2026	23.2	23.65	23.65	23.79	22.9	16.62M
April 30, 2026	23.02	23.31	23.31	23.85	22.86	14.34M
April 29, 2026	22.64	23.08	23.08	23.25	22.25	12.82M
April 28, 2026	23.46	22.64	22.64	23.49	22.37	14.08M
April 27, 2026	22.97	23.46	23.46	23.49	22.61	16.41M
April 24, 2026	21.74	22.97	22.97	23.76	21.61	19.53M
April 23, 2026	22.48	21.87	21.87	22.48	21.6	15.99M
April 22, 2026	22.85	22.65	22.65	23.2	22.24	17.37M
April 21, 2026	23	22.73	22.73	23.22	22.29	15.68M
April 20, 2026	22.76	23.31	23.31	23.58	22.45	21.56M
April 17, 2026	22.04	22.76	22.76	23.43	21.78	27.32M
April 16, 2026	20	22.15	22.15	22.15	20	31.7M
April 15, 2026	19.73	20.14	20.14	20.44	19.45	19.23M
April 14, 2026	19.28	19.86	19.86	19.93	18.81	21.89M
April 13, 2026	18.2	18.67	18.67	18.75	18.17	5.76M
April 10, 2026	17.88	18.27	18.27	18.57	17.88	6.49M
April 09, 2026	17.81	17.71	17.71	17.94	17.68	3.42M
April 08, 2026	17.83	17.9	17.9	17.9	17.56	3.36M
April 07, 2026	16.93	17.42	17.42	17.43	16.93	3.83M
April 03, 2026	17.42	16.87	16.87	17.67	16.71	4.16M
April 02, 2026	17.79	17.42	17.42	17.93	17.28	3.73M
April 01, 2026	17.8	17.89	17.89	18.01	17.63	4.49M
March 31, 2026	18.14	17.55	17.55	18.3	17.54	4.97M
March 30, 2026	18.4	18.2	18.2	18.77	18.06	5.63M
March 27, 2026	17.57	18.4	18.4	18.46	17.45	6.27M
March 26, 2026	17.76	17.73	17.73	18.15	17.61	4.55M
March 25, 2026	17.56	17.8	17.8	18.11	17.32	4.72M
March 24, 2026	17.18	17.45	17.45	17.45	16.78	5.52M
March 23, 2026	17.25	16.83	16.83	17.84	16.65	6.79M
March 20, 2026	18.18	17.6	17.6	18.38	17.6	5.92M
March 19, 2026	18.5	18.08	18.08	18.7	17.99	5.1M
March 18, 2026	18.71	18.78	18.78	19.3	18.58	5.42M
March 17, 2026	18.99	18.71	18.71	19.52	18.68	8.73M
March 16, 2026	18.57	18.99	18.99	19.06	18.53	6.41M
March 13, 2026	18.48	18.64	18.64	18.95	18.36	5.78M
March 12, 2026	18.67	18.51	18.51	18.83	18.44	5.25M
March 11, 2026	18.54	18.72	18.72	18.92	18.3	8.45M
March 10, 2026	18.26	18.37	18.49	18.58	18.26	3.55M
March 09, 2026	17.88	18.23	18.23	18.36	17.78	11.87M
March 06, 2026	18.36	18.47	18.47	19.34	18.36	17.65M
March 05, 2026	17.6	17.58	17.58	17.86	17.5	3.25M
March 04, 2026	17.4	17.27	17.32	17.68	17.22	2.98M
March 03, 2026	18.11	17.4	17.4	18.44	17.4	5.92M
March 02, 2026	18.71	18.2	18.2	18.86	18.03	5.86M
February 27, 2026	18.98	19	19	19.07	18.75	2.8M
February 26, 2026	19.23	18.97	18.97	19.26	18.88	3.2M
February 25, 2026	18.99	19.23	19.23	19.28	18.89	3.63M
February 24, 2026	18.72	18.93	18.93	19.06	18.71	3.07M
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