Delong Composite Energy Group Co., Ltd. (SHE:000593)
China flag China · Delayed Price · Currency is CNY
6.63
+0.04 (0.61%)
Aug 8, 2025, 3:04 PM CST

Summit Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20256.596.656.516.636.630.61%5,891,300
Aug 7, 20256.566.616.536.596.590.30%5,298,900
Aug 6, 20256.596.646.536.576.57-7,378,400
Aug 5, 20256.546.596.476.576.570.92%6,963,900
Aug 4, 20256.396.566.326.516.512.04%7,205,900
Aug 1, 20256.326.436.216.386.382.08%8,524,201
Jul 31, 20256.386.416.226.256.25-2.50%7,397,903
Jul 30, 20256.446.506.336.416.41-0.16%5,970,566
Jul 29, 20256.526.596.396.426.42-0.93%9,779,293
Jul 28, 20256.276.546.256.486.483.18%11,009,405
Jul 25, 20256.236.356.166.286.281.13%7,008,825
Jul 24, 20256.136.236.136.216.211.14%5,512,000
Jul 23, 20256.196.276.146.146.14-0.97%6,173,684
Jul 22, 20256.186.236.156.206.200.16%6,654,702
Jul 21, 20256.076.206.076.196.192.31%10,539,200
Jul 18, 20256.086.086.016.056.05-0.33%4,635,000
Jul 17, 20256.126.126.036.076.07-4,608,901
Jul 16, 20256.046.116.006.076.070.66%6,206,001
Jul 15, 20256.226.225.946.036.03-2.74%10,513,200
Jul 14, 20256.136.216.096.206.201.81%6,496,200
Jul 11, 20256.206.236.056.096.09-1.77%10,618,131
Jul 10, 20256.236.296.156.206.20-0.48%10,291,625
Jul 9, 20256.266.386.196.236.23-0.95%10,304,800
Jul 8, 20256.236.306.166.296.291.13%8,951,500
Jul 7, 20256.076.236.046.226.221.97%7,551,100
Jul 4, 20256.146.206.086.106.10-0.65%5,832,036
Jul 3, 20256.066.166.046.146.141.32%6,366,000
Jul 2, 20256.076.076.016.066.060.17%4,265,336
Jul 1, 20256.046.126.006.056.050.50%6,008,659
Jun 30, 20255.986.085.966.026.020.67%8,167,601
Jun 27, 20256.036.065.955.985.98-0.99%6,678,936
Jun 26, 20256.116.155.986.046.04-0.82%6,834,000
Jun 25, 20256.046.106.026.096.090.66%9,332,059
Jun 24, 20256.016.115.886.056.05-1.31%14,655,800
Jun 23, 20256.076.145.966.136.132.34%16,114,580
Jun 20, 20255.846.095.785.995.992.57%17,499,300
Jun 19, 20255.855.955.725.845.84-0.51%12,186,637
Jun 18, 20255.996.005.845.875.87-2.17%8,789,536
Jun 17, 20255.956.005.866.006.000.84%11,000,002
Jun 16, 20255.986.035.875.955.950.51%10,988,900
Jun 13, 20255.996.085.915.925.92-1.17%8,918,400
Jun 12, 20255.986.015.915.995.99-0.17%6,239,500
Jun 11, 20255.946.035.926.006.001.01%6,778,200
Jun 10, 20256.016.055.905.945.94-1.66%10,962,100
Jun 9, 20256.096.125.946.046.040.50%11,534,550
Jun 6, 20255.916.065.916.016.011.69%11,911,167
Jun 5, 20255.915.985.865.915.910.17%7,832,300
Jun 4, 20255.955.975.865.905.90-0.34%9,014,501
Jun 3, 20255.755.955.695.925.922.96%14,033,933
May 30, 20255.845.985.735.755.75-1.03%12,505,269