New Zealand markets open in 3 hours 35 minutes

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
17.36+0.66 (+3.95%)
At close: 03:00PM CST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202416.8817.5016.7517.3617.369,575,542
08 May 202417.1217.1916.6516.7016.705,952,492
07 May 202417.3717.3917.0717.1917.195,317,060
06 May 202417.2017.3916.9917.0517.056,025,582
30 Apr 202417.5817.7216.8116.9616.968,914,263
29 Apr 202417.3417.7717.3417.5917.598,205,820
26 Apr 202417.1517.3816.9017.2617.268,490,205
25 Apr 202416.6017.4416.6017.3017.309,642,484
24 Apr 202416.1916.8516.1316.8016.807,352,660
23 Apr 202416.1116.4016.1116.2916.295,545,764
22 Apr 202416.1016.5515.6316.0616.067,755,518
19 Apr 202416.9016.9016.2016.3416.348,187,938
18 Apr 202417.3517.3616.6516.8516.8510,473,109
17 Apr 202416.8817.6016.7017.4917.4913,010,070
16 Apr 202417.6917.8116.3316.3916.3912,390,141
15 Apr 202418.9019.2017.4017.7817.7816,429,424
12 Apr 202420.6720.9519.0019.0719.0720,038,604
11 Apr 202421.5021.8920.4520.6720.6721,132,194
10 Apr 202422.7123.6722.7122.7122.7120,746,472
09 Apr 202424.8526.9524.5025.2325.2331,518,530
08 Apr 202422.7225.4222.4125.4225.4230,001,666
03 Apr 202423.4324.2223.0823.1123.1115,302,657
02 Apr 202423.3424.1223.0523.6023.6019,798,383
01 Apr 202422.6823.9722.3523.6323.6330,238,664
29 Mar 202421.0023.1720.8822.6022.6017,235,534
28 Mar 202420.8121.5420.6221.0621.069,173,462
27 Mar 202422.2922.5020.9020.9420.9414,562,445
26 Mar 202421.3822.8721.3022.5822.5822,186,773
25 Mar 202420.8522.2120.8521.4021.409,541,942
22 Mar 202421.9921.9920.9621.4521.4512,575,065
21 Mar 202421.7022.1721.4122.1722.1712,571,630
20 Mar 202421.6421.9721.4621.7421.748,889,328
19 Mar 202422.2522.5021.6321.6421.6413,466,583
18 Mar 202421.4922.8021.4922.2922.2916,284,534
15 Mar 202421.3821.4721.0721.3821.389,172,191
14 Mar 202421.9821.9821.0221.5221.5215,964,044
13 Mar 202421.4322.8821.3122.1622.1622,754,610
12 Mar 202421.1622.4821.0621.4821.4829,312,109
11 Mar 202419.0121.0119.0021.0121.0115,853,088
08 Mar 202418.4419.1518.2119.1019.1010,249,957
07 Mar 202419.3019.5018.4518.4618.469,508,062
06 Mar 202418.8019.6418.6819.3719.379,740,958
05 Mar 202419.3019.3718.8518.9018.909,034,193
04 Mar 202419.8620.3619.4419.6719.6710,663,948
01 Mar 202419.9520.2019.6419.9519.9512,036,648
29 Feb 202418.4320.0118.3919.7519.7514,858,227
28 Feb 202420.6821.5718.8918.8918.8921,724,560
27 Feb 202419.3521.1719.1220.9920.9918,013,045
26 Feb 202419.2520.0718.9019.6319.6316,333,248
23 Feb 202418.6919.3718.5819.2419.2415,241,773
22 Feb 202418.3018.7818.0918.6618.6613,738,812
21 Feb 202418.4619.3418.3118.3618.3618,472,953
20 Feb 202418.1518.7417.7118.5118.5115,297,728
19 Feb 202417.6018.5517.5018.4218.4218,189,904
08 Feb 202416.9918.1016.9017.9017.9017,401,969
07 Feb 202417.3618.1516.7217.2017.2022,594,297
06 Feb 202417.7619.8616.5618.3918.3933,919,000
05 Feb 202417.2018.4017.0218.4018.4023,676,028
02 Feb 202415.2916.7314.0816.7316.7316,453,340
01 Feb 202415.4016.0514.8315.2115.2110,141,361
31 Jan 202416.8117.2415.3415.4415.4412,819,713
30 Jan 202416.7817.6416.5116.8216.829,990,251
29 Jan 202418.1718.2416.7816.7916.7911,032,374
26 Jan 202418.6819.0718.1918.2718.2710,112,640
25 Jan 202418.6518.9917.8418.8918.8912,848,056
24 Jan 202419.5419.6417.9318.7218.7216,591,705
23 Jan 202418.8920.0618.3619.2919.2914,884,564
22 Jan 202419.7020.6319.2019.2019.2017,640,828
19 Jan 202423.2023.2421.3321.3321.3322,622,286
18 Jan 202421.8423.7821.4523.7023.7030,452,164
17 Jan 202421.7523.8021.3822.7322.7333,947,318
16 Jan 202421.4821.9920.9021.6421.6416,253,872
15 Jan 202421.3622.5221.3621.5021.5017,512,380
12 Jan 202422.4023.0821.7221.9421.9428,599,536
11 Jan 202423.8824.6821.9022.6522.6542,106,505
10 Jan 202421.8822.9621.1922.9622.9626,421,793
09 Jan 202419.3420.8719.2320.8720.879,297,897
08 Jan 202418.9019.4718.8518.9718.976,394,880
05 Jan 202419.6419.9518.9419.0519.056,514,754
04 Jan 202419.8019.8519.2619.4219.426,689,640
03 Jan 202419.9020.3019.6419.8119.818,665,442
02 Jan 202420.0020.4319.8819.9719.9712,624,444
29 Dec 202319.9420.6519.6020.3020.3023,595,672
28 Dec 202317.3119.1217.2619.1219.1214,367,682
27 Dec 202317.6417.7117.2517.3817.384,924,724
26 Dec 202317.5017.6617.3317.6217.623,842,650
25 Dec 202317.7317.7717.4417.5517.554,461,448
22 Dec 202317.0917.9816.9317.6917.6910,076,100
21 Dec 202316.5017.3016.4517.2617.267,050,927
20 Dec 202316.9516.9916.6516.6516.652,867,900
19 Dec 202316.7316.9916.6416.8816.883,626,700
18 Dec 202317.2017.2716.7316.7716.774,437,409
15 Dec 202317.0817.4517.0817.2117.215,072,943
14 Dec 202317.2217.5816.9717.0417.045,018,953
13 Dec 202317.5617.6517.1317.1517.155,862,210
12 Dec 202317.8617.8617.4817.6517.655,555,629
11 Dec 202318.0318.1017.7117.8317.836,111,874
08 Dec 202318.5518.6718.0718.1018.104,866,864
07 Dec 202318.8018.8718.3518.5018.504,969,490
06 Dec 202318.5619.2018.4218.8818.886,315,874
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...