Delixi New Energy Technology Co., Ltd. Class A 603032
SSE · China · Transportation
CNY 17.77+0.12 (+0.68%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |