Skip to main content
logo
Delong Composite Energy Group Co., Ltd. (SHE:000593)
China flag China · Delayed Price · Currency is CNY
20.03
-2.23 (-10.02%)
Jul 13, 2026, 3:04 PM CST

SHE:000593 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 16, 202623.0024.1122.5323.7623.764.81%29,482,670
Jun 15, 202620.4322.6720.0322.6722.6710.00%27,788,852
Jun 12, 202620.4221.5020.1620.6120.61-0.10%16,570,042
Jun 11, 202621.8722.3820.4220.6320.63-5.67%23,344,200
Jun 10, 202621.7922.0920.7621.8721.871.72%24,378,345
Jun 9, 202620.2521.7419.9121.5021.507.55%20,483,946
Jun 8, 202619.8020.6419.5419.9919.99-1.19%9,355,026
Jun 5, 202620.3921.0519.9020.2320.23-0.78%10,638,930
Jun 4, 202620.4120.7020.0420.3920.39-1.55%9,621,897
Jun 3, 202620.7620.9520.2920.7120.71-0.24%11,068,942
Jun 2, 202621.2621.4920.5020.7620.76-2.31%13,054,170
Jun 1, 202620.6521.7820.4821.2521.253.21%16,435,500
May 29, 202621.0021.4420.4520.5920.59-2.56%13,251,124
May 28, 202621.7121.8520.6721.1321.13-2.98%18,471,892
May 27, 202620.5022.7720.2221.7821.785.22%33,163,891
May 26, 202622.2022.2020.2220.7020.70-7.17%26,366,222
May 25, 202623.1623.2422.0122.3022.30-3.92%21,389,810
May 22, 202623.2823.6522.8823.2123.21-1.02%20,965,085
May 21, 202624.4925.2023.3223.4523.45-4.44%32,120,640
May 20, 202624.0325.6524.0324.5424.540.78%31,476,295
May 19, 202623.9724.8923.6924.3524.352.44%30,298,577
May 18, 202622.9724.0022.4023.7723.770.98%22,909,440
May 15, 202623.5924.2922.8823.5423.540.60%28,261,700
May 14, 202623.6624.2823.4023.4023.40-1.10%22,931,530
May 13, 202622.6024.3022.2323.6623.664.69%33,466,010
May 12, 202624.0124.2021.9922.6022.60-7.45%49,127,600
May 11, 202626.3926.6624.1824.4224.42-7.11%43,457,390
May 8, 202625.6826.5624.4026.2926.292.14%48,689,290
May 7, 202627.1127.9924.3825.7425.74-4.67%70,725,740
May 6, 202625.1127.3224.8127.0027.006.72%57,476,150
Apr 30, 202626.1326.6024.0425.3025.30-5.28%66,710,150
Apr 29, 202625.8927.8825.8026.7126.714.99%66,493,110
Apr 28, 202624.0025.4423.6025.4425.449.99%53,379,750