Delixi New Energy Technology Co., Ltd. Class A 603032
SSE · China · Transport
CNY 17,77+0,12 (+0,68 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 17,77 | +0,68 % | CNY 17,70 | CNY 18,22 | CNY 17,63 | 5,02M |
| 2026-09-29 | CNY 17,65 | +1,38 % | CNY 17,41 | CNY 17,93 | CNY 17,40 | 5,07M |
| 2026-09-28 | CNY 17,41 | -4,60 % | CNY 18,22 | CNY 18,25 | CNY 17,20 | 5,72M |
| 2026-09-24 | CNY 18,25 | -0,60 % | CNY 18,30 | CNY 18,83 | CNY 18,11 | 3,89M |
| 2026-09-23 | CNY 18,36 | -0,54 % | CNY 18,60 | CNY 18,60 | CNY 18,35 | 2,59M |
| 2026-09-22 | CNY 18,46 | -1,12 % | CNY 18,77 | CNY 18,92 | CNY 18,45 | 4,17M |
| 2026-09-21 | CNY 18,67 | -0,85 % | CNY 18,72 | CNY 18,96 | CNY 18,61 | 3,76M |
| 2026-09-18 | CNY 18,83 | +0,86 % | CNY 18,85 | CNY 18,99 | CNY 18,60 | 3,17M |
| 2026-09-17 | CNY 18,67 | -1,01 % | CNY 18,75 | CNY 19,04 | CNY 18,54 | 3,11M |
| 2026-09-16 | CNY 18,86 | +0,86 % | CNY 18,58 | CNY 19,07 | CNY 18,11 | 6,42M |
| 2026-09-15 | CNY 18,70 | +2,58 % | CNY 18,48 | CNY 18,98 | CNY 18,22 | 8,19M |
| 2026-09-14 | CNY 18,23 | +1,62 % | CNY 17,90 | CNY 18,49 | CNY 17,66 | 3,61M |
| 2026-09-11 | CNY 17,94 | -3,81 % | CNY 18,40 | CNY 18,50 | CNY 17,64 | 6,35M |
| 2026-09-10 | CNY 18,65 | -2,81 % | CNY 19,00 | CNY 19,01 | CNY 18,61 | 4,08M |
| 2026-09-09 | CNY 19,19 | -0,26 % | CNY 19,20 | CNY 19,28 | CNY 18,97 | 4,67M |
| 2026-09-08 | CNY 19,24 | -1,69 % | CNY 19,50 | CNY 19,68 | CNY 19,16 | 5,83M |
| 2026-09-07 | CNY 19,57 | +1,87 % | CNY 19,20 | CNY 19,74 | CNY 19,05 | 7,78M |
| 2026-09-04 | CNY 19,21 | -1,89 % | CNY 19,66 | CNY 20,30 | CNY 19,00 | 13,14M |
| 2026-09-03 | CNY 19,58 | +0,72 % | CNY 19,60 | CNY 19,78 | CNY 19,17 | 5,95M |
| 2026-09-02 | CNY 19,44 | -1,42 % | CNY 19,53 | CNY 19,83 | CNY 19,15 | 6,81M |
| 2026-09-01 | CNY 19,72 | -1,89 % | CNY 20,10 | CNY 20,33 | CNY 19,71 | 9,03M |
| 2026-08-31 | CNY 20,10 | +2,29 % | CNY 19,30 | CNY 20,28 | CNY 19,20 | 12,44M |
| 2026-08-28 | CNY 19,65 | -1,06 % | CNY 19,67 | CNY 19,80 | CNY 19,40 | 11,09M |
| 2026-08-27 | CNY 19,86 | -0,95 % | CNY 20,40 | CNY 20,40 | CNY 19,47 | 17,10M |
| 2026-08-26 | CNY 20,05 | +3,56 % | CNY 19,22 | CNY 20,52 | CNY 19,17 | 19,21M |
| 2026-08-25 | CNY 19,36 | -4,25 % | CNY 20,20 | CNY 20,20 | CNY 18,63 | 20,00M |
| 2026-08-24 | CNY 20,22 | +10,01 % | CNY 18,70 | CNY 20,22 | CNY 18,70 | 8,62M |
| 2026-08-21 | CNY 18,38 | +1,27 % | CNY 17,98 | CNY 18,54 | CNY 17,63 | 4,77M |
| 2026-08-20 | CNY 18,15 | -0,06 % | CNY 18,39 | CNY 18,55 | CNY 17,98 | 4,23M |
| 2026-08-19 | CNY 18,16 | -6,92 % | CNY 19,32 | CNY 19,33 | CNY 18,10 | 6,61M |
| 2026-08-18 | CNY 19,51 | -0,66 % | CNY 19,64 | CNY 19,72 | CNY 19,23 | 4,84M |
| 2026-08-17 | CNY 19,64 | +2,24 % | CNY 19,18 | CNY 19,65 | CNY 19,00 | 5,49M |
| 2026-08-14 | CNY 19,21 | +0,26 % | CNY 19,17 | CNY 19,46 | CNY 18,85 | 6,20M |
| 2026-08-13 | CNY 19,16 | -2,64 % | CNY 19,77 | CNY 19,87 | CNY 19,12 | 7,41M |
| 2026-08-12 | CNY 19,68 | +0,61 % | CNY 19,55 | CNY 19,87 | CNY 19,44 | 5,60M |
| 2026-08-11 | CNY 19,56 | +0,88 % | CNY 19,25 | CNY 19,82 | CNY 19,15 | 7,65M |
| 2026-08-10 | CNY 19,39 | -0,10 % | CNY 19,54 | CNY 19,54 | CNY 19,09 | 5,83M |
| 2026-08-07 | CNY 19,41 | +1,62 % | CNY 19,07 | CNY 19,50 | CNY 18,59 | 9,47M |
| 2026-08-06 | CNY 19,10 | +0,63 % | CNY 19,00 | CNY 19,65 | CNY 18,60 | 10,56M |
| 2026-08-05 | CNY 18,98 | +7,54 % | CNY 17,66 | CNY 19,09 | CNY 17,59 | 16,63M |
| 2026-08-04 | CNY 17,65 | +2,50 % | CNY 17,22 | CNY 17,79 | CNY 17,22 | 7,41M |
| 2026-08-03 | CNY 17,22 | -0,17 % | CNY 17,22 | CNY 17,33 | CNY 16,80 | 7,35M |
| 2026-07-31 | CNY 17,25 | +4,67 % | CNY 16,85 | CNY 17,85 | CNY 16,85 | 10,92M |
| 2026-07-30 | CNY 16,48 | -3,85 % | CNY 16,98 | CNY 17,22 | CNY 16,47 | 7,23M |
| 2026-07-29 | CNY 17,14 | +1,18 % | CNY 16,95 | CNY 17,34 | CNY 16,31 | 7,82M |
| 2026-07-28 | CNY 16,94 | -1,74 % | CNY 17,02 | CNY 17,65 | CNY 16,84 | 7,14M |
| 2026-07-27 | CNY 17,24 | +4,36 % | CNY 16,52 | CNY 17,40 | CNY 16,45 | 7,77M |
| 2026-07-24 | CNY 16,52 | -4,01 % | CNY 16,98 | CNY 17,04 | CNY 16,36 | 5,56M |
| 2026-07-23 | CNY 17,21 | +3,61 % | CNY 16,28 | CNY 17,23 | CNY 16,28 | 7,49M |
| 2026-07-22 | CNY 16,61 | -4,10 % | CNY 17,13 | CNY 17,32 | CNY 16,45 | 8,09M |
| 2026-07-21 | CNY 17,32 | +4,65 % | CNY 16,97 | CNY 17,40 | CNY 15,50 | 12,50M |
| 2026-07-20 | CNY 16,55 | -7,02 % | CNY 18,14 | CNY 18,17 | CNY 16,20 | 11,26M |
| 2026-07-17 | CNY 17,80 | -6,22 % | CNY 19,15 | CNY 19,15 | CNY 17,56 | 10,21M |
| 2026-07-16 | CNY 18,98 | -5,71 % | CNY 19,80 | CNY 20,05 | CNY 18,75 | 10,31M |
| 2026-07-15 | CNY 20,13 | +0,30 % | CNY 20,50 | CNY 20,94 | CNY 19,77 | 10,57M |
| 2026-07-14 | CNY 20,07 | +0,85 % | CNY 19,89 | CNY 20,25 | CNY 19,25 | 10,93M |
| 2026-07-13 | CNY 19,90 | -7,01 % | CNY 21,00 | CNY 21,81 | CNY 19,85 | 17,68M |
| 2026-07-10 | CNY 21,40 | -3,56 % | CNY 22,00 | CNY 24,00 | CNY 21,31 | 24,90M |
| 2026-07-09 | CNY 22,19 | -7,93 % | CNY 22,00 | CNY 23,02 | CNY 21,69 | 28,29M |
| 2026-07-08 | CNY 24,10 | -10,01 % | CNY 24,50 | CNY 25,50 | CNY 24,10 | 20,85M |
| 2026-07-07 | CNY 26,78 | -9,98 % | CNY 28,62 | CNY 30,77 | CNY 26,78 | 33,08M |
| 2026-07-06 | CNY 29,75 | +7,79 % | CNY 28,45 | CNY 30,36 | CNY 28,10 | 36,78M |
| 2026-07-03 | CNY 27,60 | +6,40 % | CNY 25,65 | CNY 27,95 | CNY 25,18 | 27,88M |
| 2026-07-02 | CNY 25,94 | -0,42 % | CNY 25,86 | CNY 27,17 | CNY 24,73 | 18,68M |
| 2026-07-01 | CNY 26,05 | -3,16 % | CNY 26,88 | CNY 27,45 | CNY 25,68 | 22,15M |
| 2026-06-30 | CNY 26,90 | +0,11 % | CNY 27,00 | CNY 27,36 | CNY 26,09 | 26,06M |
| 2026-06-29 | CNY 26,87 | +9,99 % | CNY 24,55 | CNY 26,87 | CNY 24,32 | 26,72M |
| 2026-06-26 | CNY 24,43 | -3,44 % | CNY 25,80 | CNY 25,80 | CNY 24,02 | 14,03M |
| 2026-06-25 | CNY 25,30 | -3,98 % | CNY 26,30 | CNY 27,12 | CNY 25,08 | 18,81M |
| 2026-06-24 | CNY 26,35 | +4,81 % | CNY 24,80 | CNY 26,94 | CNY 24,70 | 16,38M |
| 2026-06-23 | CNY 25,14 | -3,57 % | CNY 25,95 | CNY 25,98 | CNY 24,98 | 10,96M |
| 2026-06-22 | CNY 26,07 | +4,16 % | CNY 25,05 | CNY 26,33 | CNY 24,50 | 16,47M |
| 2026-06-18 | CNY 25,03 | -2,68 % | CNY 25,40 | CNY 25,95 | CNY 25,03 | 15,90M |
| 2026-06-17 | CNY 25,72 | +4,55 % | CNY 24,20 | CNY 26,04 | CNY 24,03 | 19,62M |
| 2026-06-16 | CNY 24,60 | +4,64 % | CNY 23,77 | CNY 25,28 | CNY 23,52 | 18,86M |
| 2026-06-15 | CNY 23,51 | +7,40 % | CNY 21,80 | CNY 24,08 | CNY 21,80 | 19,79M |
| 2026-06-12 | CNY 21,89 | -0,36 % | CNY 22,41 | CNY 22,59 | CNY 21,84 | 9,39M |
| 2026-06-11 | CNY 21,97 | -2,01 % | CNY 22,26 | CNY 22,98 | CNY 21,63 | 12,85M |
| 2026-06-10 | CNY 22,42 | -5,40 % | CNY 23,23 | CNY 23,25 | CNY 22,03 | 15,14M |
| 2026-06-09 | CNY 23,70 | -0,92 % | CNY 23,97 | CNY 24,50 | CNY 23,40 | 14,20M |
| 2026-06-08 | CNY 23,92 | -5,27 % | CNY 24,88 | CNY 25,41 | CNY 23,48 | 15,19M |
| 2026-06-05 | CNY 25,25 | +4,51 % | CNY 23,97 | CNY 26,44 | CNY 23,33 | 23,62M |
| 2026-06-04 | CNY 24,16 | -4,24 % | CNY 24,60 | CNY 25,14 | CNY 23,53 | 20,95M |
| 2026-06-03 | CNY 25,23 | +2,64 % | CNY 24,00 | CNY 26,48 | CNY 23,76 | 22,20M |
| 2026-06-02 | CNY 24,58 | -1,48 % | CNY 24,60 | CNY 25,29 | CNY 23,71 | 21,35M |
| 2026-06-01 | CNY 24,95 | -1,69 % | CNY 25,23 | CNY 26,77 | CNY 24,83 | 25,93M |
| 2026-05-29 | CNY 25,38 | -8,34 % | CNY 27,42 | CNY 28,22 | CNY 25,07 | 46,54M |
| 2026-05-28 | CNY 27,69 | +10,01 % | CNY 26,50 | CNY 27,69 | CNY 26,44 | 12,44M |
| 2026-05-27 | CNY 25,17 | +10,01 % | CNY 24,00 | CNY 25,17 | CNY 23,46 | 29,54M |
| 2026-05-26 | CNY 22,88 | +2,37 % | CNY 22,22 | CNY 23,09 | CNY 22,20 | 10,66M |