Delong Composite Energy Group Co., Ltd. (SHE:000593)
6.63
+0.04 (0.61%)
Aug 8, 2025, 3:04 PM CST
Summit Materials Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 8, 2025 | 6.59 | 6.65 | 6.51 | 6.63 | 6.63 | 0.61% | 5,891,300 |
Aug 7, 2025 | 6.56 | 6.61 | 6.53 | 6.59 | 6.59 | 0.30% | 5,298,900 |
Aug 6, 2025 | 6.59 | 6.64 | 6.53 | 6.57 | 6.57 | - | 7,378,400 |
Aug 5, 2025 | 6.54 | 6.59 | 6.47 | 6.57 | 6.57 | 0.92% | 6,963,900 |
Aug 4, 2025 | 6.39 | 6.56 | 6.32 | 6.51 | 6.51 | 2.04% | 7,205,900 |
Aug 1, 2025 | 6.32 | 6.43 | 6.21 | 6.38 | 6.38 | 2.08% | 8,524,201 |
Jul 31, 2025 | 6.38 | 6.41 | 6.22 | 6.25 | 6.25 | -2.50% | 7,397,903 |
Jul 30, 2025 | 6.44 | 6.50 | 6.33 | 6.41 | 6.41 | -0.16% | 5,970,566 |
Jul 29, 2025 | 6.52 | 6.59 | 6.39 | 6.42 | 6.42 | -0.93% | 9,779,293 |
Jul 28, 2025 | 6.27 | 6.54 | 6.25 | 6.48 | 6.48 | 3.18% | 11,009,405 |
Jul 25, 2025 | 6.23 | 6.35 | 6.16 | 6.28 | 6.28 | 1.13% | 7,008,825 |
Jul 24, 2025 | 6.13 | 6.23 | 6.13 | 6.21 | 6.21 | 1.14% | 5,512,000 |
Jul 23, 2025 | 6.19 | 6.27 | 6.14 | 6.14 | 6.14 | -0.97% | 6,173,684 |
Jul 22, 2025 | 6.18 | 6.23 | 6.15 | 6.20 | 6.20 | 0.16% | 6,654,702 |
Jul 21, 2025 | 6.07 | 6.20 | 6.07 | 6.19 | 6.19 | 2.31% | 10,539,200 |
Jul 18, 2025 | 6.08 | 6.08 | 6.01 | 6.05 | 6.05 | -0.33% | 4,635,000 |
Jul 17, 2025 | 6.12 | 6.12 | 6.03 | 6.07 | 6.07 | - | 4,608,901 |
Jul 16, 2025 | 6.04 | 6.11 | 6.00 | 6.07 | 6.07 | 0.66% | 6,206,001 |
Jul 15, 2025 | 6.22 | 6.22 | 5.94 | 6.03 | 6.03 | -2.74% | 10,513,200 |
Jul 14, 2025 | 6.13 | 6.21 | 6.09 | 6.20 | 6.20 | 1.81% | 6,496,200 |
Jul 11, 2025 | 6.20 | 6.23 | 6.05 | 6.09 | 6.09 | -1.77% | 10,618,131 |
Jul 10, 2025 | 6.23 | 6.29 | 6.15 | 6.20 | 6.20 | -0.48% | 10,291,625 |
Jul 9, 2025 | 6.26 | 6.38 | 6.19 | 6.23 | 6.23 | -0.95% | 10,304,800 |
Jul 8, 2025 | 6.23 | 6.30 | 6.16 | 6.29 | 6.29 | 1.13% | 8,951,500 |
Jul 7, 2025 | 6.07 | 6.23 | 6.04 | 6.22 | 6.22 | 1.97% | 7,551,100 |
Jul 4, 2025 | 6.14 | 6.20 | 6.08 | 6.10 | 6.10 | -0.65% | 5,832,036 |
Jul 3, 2025 | 6.06 | 6.16 | 6.04 | 6.14 | 6.14 | 1.32% | 6,366,000 |
Jul 2, 2025 | 6.07 | 6.07 | 6.01 | 6.06 | 6.06 | 0.17% | 4,265,336 |
Jul 1, 2025 | 6.04 | 6.12 | 6.00 | 6.05 | 6.05 | 0.50% | 6,008,659 |
Jun 30, 2025 | 5.98 | 6.08 | 5.96 | 6.02 | 6.02 | 0.67% | 8,167,601 |
Jun 27, 2025 | 6.03 | 6.06 | 5.95 | 5.98 | 5.98 | -0.99% | 6,678,936 |
Jun 26, 2025 | 6.11 | 6.15 | 5.98 | 6.04 | 6.04 | -0.82% | 6,834,000 |
Jun 25, 2025 | 6.04 | 6.10 | 6.02 | 6.09 | 6.09 | 0.66% | 9,332,059 |
Jun 24, 2025 | 6.01 | 6.11 | 5.88 | 6.05 | 6.05 | -1.31% | 14,655,800 |
Jun 23, 2025 | 6.07 | 6.14 | 5.96 | 6.13 | 6.13 | 2.34% | 16,114,580 |
Jun 20, 2025 | 5.84 | 6.09 | 5.78 | 5.99 | 5.99 | 2.57% | 17,499,300 |
Jun 19, 2025 | 5.85 | 5.95 | 5.72 | 5.84 | 5.84 | -0.51% | 12,186,637 |
Jun 18, 2025 | 5.99 | 6.00 | 5.84 | 5.87 | 5.87 | -2.17% | 8,789,536 |
Jun 17, 2025 | 5.95 | 6.00 | 5.86 | 6.00 | 6.00 | 0.84% | 11,000,002 |
Jun 16, 2025 | 5.98 | 6.03 | 5.87 | 5.95 | 5.95 | 0.51% | 10,988,900 |
Jun 13, 2025 | 5.99 | 6.08 | 5.91 | 5.92 | 5.92 | -1.17% | 8,918,400 |
Jun 12, 2025 | 5.98 | 6.01 | 5.91 | 5.99 | 5.99 | -0.17% | 6,239,500 |
Jun 11, 2025 | 5.94 | 6.03 | 5.92 | 6.00 | 6.00 | 1.01% | 6,778,200 |
Jun 10, 2025 | 6.01 | 6.05 | 5.90 | 5.94 | 5.94 | -1.66% | 10,962,100 |
Jun 9, 2025 | 6.09 | 6.12 | 5.94 | 6.04 | 6.04 | 0.50% | 11,534,550 |
Jun 6, 2025 | 5.91 | 6.06 | 5.91 | 6.01 | 6.01 | 1.69% | 11,911,167 |
Jun 5, 2025 | 5.91 | 5.98 | 5.86 | 5.91 | 5.91 | 0.17% | 7,832,300 |
Jun 4, 2025 | 5.95 | 5.97 | 5.86 | 5.90 | 5.90 | -0.34% | 9,014,501 |
Jun 3, 2025 | 5.75 | 5.95 | 5.69 | 5.92 | 5.92 | 2.96% | 14,033,933 |
May 30, 2025 | 5.84 | 5.98 | 5.73 | 5.75 | 5.75 | -1.03% | 12,505,269 |