Skip to main content
logo
Delong Composite Energy Group Co., Ltd. (SHE:000593)
China flag China · Delayed Price · Currency is CNY
22.57
-0.53 (-2.29%)
Aug 26, 2026, 3:04 PM CST

SHE:000593 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202623.2923.3022.4922.5722.57-2.29%14,414,883
Aug 25, 202622.4023.3521.7823.1023.102.39%17,771,843
Aug 24, 202623.8523.9921.9722.5622.56-6.58%21,786,498
Aug 21, 202624.6324.7423.9024.1524.15-1.67%19,234,236
Aug 20, 202625.2525.9824.3024.5624.56-1.01%24,676,611
Aug 19, 202626.1227.2024.5324.8124.81-7.94%30,176,286
Aug 18, 202626.5227.0425.8126.9526.953.42%30,780,788
Aug 17, 202625.0126.1223.6826.0626.064.16%40,247,987
Aug 14, 202626.5926.9725.0225.0225.02-10.00%37,279,431
Aug 13, 202626.4727.8025.2427.8027.8010.01%36,742,645
Aug 12, 202623.9725.2723.2925.2725.2710.01%18,007,632
Aug 11, 202624.8325.5722.7522.9722.97-7.19%50,335,681
Aug 10, 202623.8824.8623.3224.7524.753.64%28,862,192
Aug 7, 202622.4423.9922.2523.8823.885.11%36,902,883
Aug 6, 202622.5222.9921.6322.7222.720.89%42,540,533
Aug 5, 202622.5222.5221.5122.5222.5210.01%24,598,080
Aug 4, 202620.4720.4720.4720.4720.479.99%1,371,031
Aug 3, 202618.6118.6118.6118.6118.619.99%4,159,605
Jul 31, 202616.9216.9216.9216.9216.9210.01%6,492,505
Jul 30, 202616.5817.5015.3315.3815.38-7.74%20,979,921
Jul 29, 202617.1617.4316.0216.6716.67-2.91%16,945,864
Jul 28, 202616.9017.8716.4017.1717.17-0.58%17,849,590
Jul 27, 202616.7117.5915.9217.2717.27-1.88%21,302,954
Jul 24, 202619.2619.5017.6017.6017.60-9.97%21,978,910
Jul 23, 202619.2420.6319.2019.5519.550.05%16,331,041
Jul 22, 202619.3620.4519.2019.5419.54-2.79%17,166,144
Jul 21, 202620.3320.4718.6220.1020.10-2.85%26,368,508
Jul 20, 202621.5021.8419.6720.6920.694.23%24,284,400
Jul 17, 202621.5522.5019.8519.8519.85-9.98%23,687,243
Jul 16, 202622.4422.8521.3022.0522.052.27%33,216,685
Jul 15, 202620.0821.5619.8821.5621.5610.00%10,910,619
Jul 14, 202619.6320.1318.0619.6019.60-2.15%27,559,977
Jul 13, 202622.0022.7220.0320.0320.03-10.02%23,254,400
Jul 10, 202621.6023.6221.2222.2622.260.13%28,862,077
Jul 9, 202622.7323.9821.9022.2322.23-5.92%31,055,352
Jul 8, 202624.9425.2523.6323.6323.63-9.98%35,487,002
Jul 7, 202625.4026.7823.0526.2526.256.45%50,875,852
Jul 6, 202622.8724.6621.6124.6624.669.99%17,433,600
Jul 3, 202622.8723.6621.1022.4222.42-1.67%30,498,380
Jul 2, 202622.2124.0822.2122.8022.800.57%20,243,800
Jul 1, 202621.3823.2621.0222.6722.676.03%20,680,960
Jun 30, 202619.9521.8519.7021.3821.387.44%23,464,440
Jun 29, 202621.7521.8019.6719.9019.90-8.92%33,165,450
Jun 26, 202623.1623.1621.6421.8521.85-6.22%20,849,980
Jun 25, 202624.0024.2822.3323.3023.30-3.16%23,858,480
Jun 24, 202624.6825.7223.7524.0624.06-1.80%21,776,360
Jun 23, 202625.9826.5024.5024.5024.50-7.02%20,160,300
Jun 22, 202625.2826.6024.4126.3526.354.56%28,251,020
Jun 18, 202624.9226.3024.7025.2025.200.20%23,233,699
Jun 17, 202623.7625.3623.4025.1525.155.85%32,810,800