Skip to main content
logo
Delong Composite Energy Group Co., Ltd. (SHE:000593)
China flag China · Delayed Price · Currency is CNY
15.33
+0.60 (4.07%)
Mar 27, 2026, 3:04 PM CST

SHE:000593 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202614.2015.4114.2015.09-2.44%12,832,802
Mar 26, 202615.1815.6114.6814.7314.73-2.58%19,426,500
Mar 25, 202614.9515.2214.7115.1215.121.00%21,597,700
Mar 24, 202613.7515.0813.7314.9714.979.03%32,338,730
Mar 23, 202613.3514.0813.0313.7313.730.96%22,607,618
Mar 20, 202614.2014.3513.4713.6013.60-6.21%23,200,317
Mar 19, 202614.7114.9314.0314.5014.50-0.89%26,500,610
Mar 18, 202614.4415.0014.0114.6314.632.88%24,660,900
Mar 17, 202614.6914.8314.2214.2214.22-2.27%16,207,400
Mar 16, 202614.9915.1614.2814.5514.55-3.19%19,406,700
Mar 13, 202615.6515.7014.9715.0315.03-3.96%35,263,040
Mar 12, 202614.4215.6514.1515.6515.659.98%29,551,010
Mar 11, 202614.4114.4914.1514.2314.23-1.25%13,455,720
Mar 10, 202614.0014.8013.8914.4114.411.55%18,864,450
Mar 9, 202615.2015.3614.0114.1914.19-5.08%26,404,120
Mar 6, 202614.5415.0614.2514.9514.951.84%23,825,400
Mar 5, 202614.7015.0714.1914.6814.68-3.42%30,117,970
Mar 4, 202615.4715.8014.9615.2015.20-8.54%42,134,840
Mar 3, 202615.9117.0015.3316.6216.627.23%65,980,151
Mar 2, 202615.7015.9015.2115.5015.50-1.52%40,278,780
Feb 27, 202614.1815.7414.1815.7415.749.99%35,376,690
Feb 26, 202616.4516.4514.3114.3114.31-10.00%49,028,910
Feb 25, 202614.4815.9014.2415.9015.9010.03%27,963,790
Feb 24, 202614.0114.6013.7014.4514.454.86%23,290,550
Feb 13, 202613.9114.2613.7513.7813.78-1.36%11,590,900
Feb 12, 202613.5714.2113.4313.9713.973.02%16,732,900
Feb 11, 202613.8413.9813.5513.5613.56-1.74%12,474,940
Feb 10, 202614.1514.1913.7813.8013.80-2.75%14,764,500
Feb 9, 202614.3614.5914.1614.1914.19-1.18%11,152,586
Feb 6, 202614.1514.7214.1014.3614.360.35%11,715,000
Feb 5, 202614.6814.6914.2014.3114.31-2.59%13,710,860
Feb 4, 202614.7414.9414.4214.6914.69-1.54%13,990,420
Feb 3, 202614.8015.0114.5314.9214.922.19%15,410,980
Feb 2, 202615.1515.2514.5314.6014.60-0.68%19,814,970
Jan 30, 202616.0216.1014.5614.7014.70-9.15%31,407,050
Jan 29, 202616.7016.8316.1216.1816.18-3.86%21,649,410
Jan 28, 202616.9217.1016.2116.8316.83-1.29%30,012,730
Jan 27, 202618.0018.3816.7017.0517.05-3.73%40,283,240
Jan 26, 202616.2617.7116.1217.7117.7110.00%45,936,510
Jan 23, 202614.7016.1014.5916.1016.109.97%17,862,370
Jan 22, 202614.5215.0214.3014.6414.641.46%29,490,850
Jan 21, 202615.0215.1414.2914.4314.43-4.06%28,878,210
Jan 20, 202615.0515.4614.8115.0415.04-1.05%33,994,230
Jan 19, 202616.1616.9515.1315.2015.20-7.60%54,955,060
Jan 16, 202618.0918.9016.4516.4516.45-10.01%65,617,274
Jan 15, 202615.6718.9515.6718.2818.285.00%81,888,670
Jan 14, 202616.4117.4116.2117.4117.419.98%72,884,760
Jan 13, 202615.8315.8315.5315.8315.8310.01%30,838,370
Jan 12, 202613.0614.3912.9414.3914.3910.02%34,213,615
Jan 9, 202612.3113.3012.1913.0813.088.01%41,491,820