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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	18.92	18.42	18.42	18.93	18.3	10.93M
August 06, 2025	18.55	18.92	18.92	18.92	18.3	13.59M
August 05, 2025	18.65	18.56	18.56	18.68	18.43	9.38M
August 04, 2025	17.98	18.58	18.58	18.63	17.59	16.19M
August 01, 2025	17.79	17.9	17.9	18.17	17.62	7.23M
July 31, 2025	17.86	17.79	17.79	18.19	17.72	7.02M
July 30, 2025	18.52	17.92	17.92	18.52	17.7	10M
July 29, 2025	18.28	18.32	18.32	18.54	18.11	9.56M
July 28, 2025	17.85	18.31	18.31	18.6	17.85	10.42M
July 25, 2025	18.36	18.26	18.26	18.42	17.9	12.5M
July 24, 2025	18.2	18.28	18.28	18.62	18.2	18.31M
July 23, 2025	18.78	18.39	18.39	19.8	18.33	39.62M
July 22, 2025	16.9	18.77	18.77	18.77	16.82	19.61M
July 21, 2025	16.88	17.06	17.06	17.06	16.65	7.43M
July 18, 2025	16.76	16.79	16.79	17.07	16.75	8.48M
July 17, 2025	16.63	16.77	16.77	16.91	16.4	7.48M
July 16, 2025	16.6	16.63	16.63	16.75	16.51	5.89M
July 15, 2025	16.85	16.6	16.6	17.49	16.4	10.1M
July 14, 2025	16.81	16.7	16.7	16.99	16.62	5.27M
July 11, 2025	16.83	16.81	16.81	16.99	16.66	6.23M
July 10, 2025	17.06	16.99	16.99	17.19	16.8	6.27M
July 09, 2025	17.5	17.05	17.05	17.5	16.94	10.61M
July 08, 2025	17.99	17.56	17.56	18.3	17.51	13.88M
July 07, 2025	17.03	18.03	17.97	18.44	16.92	20.87M
July 04, 2025	17.42	17.03	17.03	17.42	16.63	17.25M
July 03, 2025	17.23	17.56	17.56	17.83	16.88	20.37M
July 02, 2025	17.52	17.35	17.35	17.76	17.13	12.68M
July 01, 2025	17.6	17.6	17.6	17.71	17.1	13.19M
June 30, 2025	17.97	17.59	17.59	18	17.5	14.94M
June 27, 2025	18.31	17.78	17.78	18.55	17.76	22.13M
June 26, 2025	18.02	18.12	18.12	19.23	17.88	32.66M
June 25, 2025	18.17	18.67	18.67	19.5	17.5	44.71M
June 24, 2025	16.12	17.91	17.91	17.91	16.05	35.89M
June 23, 2025	15.48	16.28	16.28	16.56	15.11	31.4M
June 20, 2025	15.18	15.53	15.53	15.9	15.18	21.86M
June 19, 2025	15.47	15.22	15.22	15.95	15.2	24.71M
June 18, 2025	15.73	15.31	15.31	15.79	15	19.88M
June 17, 2025	15.9	15.65	15.65	16.17	15.59	23.76M

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