Skip to main content
Delong Composite Energy Group Co., Ltd. (SHE:000593)
China flag China · Delayed Price · Currency is CNY
14.95
+0.27 (1.84%)
At close: Mar 6, 2026

SHE:000593 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 8, 202611.3912.1311.2112.1112.116.32%29,939,440
Jan 7, 202611.2811.5411.1911.3911.391.15%14,829,260
Jan 6, 202611.0211.2810.9311.2611.262.64%18,376,600
Jan 5, 202611.4511.4510.8610.9710.97-2.05%22,913,380
Dec 31, 202511.2311.3811.0811.2011.20-0.09%12,445,462
Dec 30, 202511.5011.5511.0211.2111.21-4.19%19,832,960
Dec 29, 202511.5911.9811.5411.7011.700.95%28,113,870
Dec 26, 202511.4511.7311.2711.5911.592.11%32,606,250
Dec 25, 202510.3311.3510.3011.3511.359.98%27,796,200
Dec 24, 202510.2510.3810.1410.3210.320.78%13,435,370
Dec 23, 202510.5010.5010.0010.2410.240.79%17,643,029
Dec 22, 202510.3410.4010.0010.1610.16-1.07%11,736,700
Dec 19, 202510.0210.3210.0210.2710.272.50%14,249,380
Dec 18, 202510.1910.199.9710.0210.02-1.76%11,706,230
Dec 17, 202510.0010.299.8910.2010.201.19%22,450,490
Dec 16, 202510.6510.709.8610.0810.08-5.26%25,649,400
Dec 15, 202510.8710.9110.5110.6410.64-2.56%15,606,660
Dec 12, 202510.9411.1310.8210.9210.920.18%18,472,570
Dec 11, 202511.4911.5710.8810.9010.90-5.22%29,404,560
Dec 10, 202511.9112.3011.2511.5011.50-3.44%28,186,940
Dec 9, 202512.3612.4211.8511.9111.91-3.95%30,715,420
Dec 8, 202512.8012.9112.2812.4012.40-2.36%37,137,960
Dec 5, 202513.1813.2512.4512.7012.70-2.31%42,359,965
Dec 4, 202513.7214.2612.7113.0013.00-4.34%63,286,020
Dec 3, 202513.0114.3212.9813.5913.594.38%80,121,940
Dec 2, 202511.9813.0211.9513.0213.029.97%57,168,730
Dec 1, 202512.4813.1611.5311.8411.84-1.00%69,641,860
Nov 28, 202511.2312.2911.1111.9611.966.22%50,635,920
Nov 27, 202510.9111.7210.6611.2611.261.53%39,190,610
Nov 26, 202510.9011.4210.8511.0911.091.74%34,994,440
Nov 25, 202510.5211.2110.4210.9010.903.51%33,051,790
Nov 24, 202510.6510.9710.2510.5310.53-2.14%31,456,500
Nov 21, 202510.7711.2010.5410.7610.76-0.37%37,956,110
Nov 20, 202510.2511.2410.2110.8010.804.35%47,280,302
Nov 19, 202510.4010.6310.1410.3510.35-3.54%36,607,060
Nov 18, 202510.0010.939.8910.7310.737.95%56,978,470
Nov 17, 202510.4010.409.619.949.94-4.33%39,100,420
Nov 14, 202510.3710.6810.0610.3910.39-1.05%49,423,370
Nov 13, 202510.9811.1010.3010.5010.50-8.22%85,993,610
Nov 12, 202510.7111.4410.5411.4411.4410.00%87,191,880
Nov 11, 20259.9610.969.9610.4010.404.42%56,967,680
Nov 10, 202510.2010.309.419.969.96-1.58%32,319,390
Nov 7, 20259.6510.369.5610.1210.123.27%46,028,480
Nov 6, 20259.869.989.579.809.80-0.51%34,336,920
Nov 5, 202510.1310.469.709.859.85-3.71%52,412,920
Nov 4, 20259.5110.239.2810.2310.2310.00%39,018,720
Nov 3, 20258.769.658.599.309.30-2.00%60,844,620
Oct 31, 202510.0010.169.499.499.49-9.96%35,222,800
Oct 30, 202510.5410.549.9310.5410.5410.02%51,984,740
Oct 29, 20259.589.589.589.589.589.99%3,815,318
Oct 24, 20258.178.718.028.718.719.97%55,445,200
Oct 23, 20257.698.327.687.927.923.39%20,669,490
Oct 22, 20257.567.727.517.667.660.79%13,379,990
Oct 21, 20257.187.657.117.607.606.00%17,708,950
Oct 20, 20257.067.267.007.177.172.72%13,791,600
Oct 17, 20256.927.076.836.986.981.01%12,288,100
Oct 16, 20257.017.056.806.916.91-1.43%7,772,802
Oct 15, 20257.037.086.947.017.010.14%7,415,073
Oct 14, 20257.037.136.947.007.00-10,840,900
Oct 13, 20256.817.086.807.007.00-2.37%13,059,500
Oct 10, 20257.207.347.127.177.17-0.97%11,125,880
Oct 9, 20257.337.377.097.247.24-0.55%12,711,200
Sep 30, 20257.387.467.267.287.28-1.36%15,751,590
Sep 29, 20257.127.436.877.387.383.65%30,437,990
Sep 26, 20256.887.316.707.127.123.34%28,015,400