Skip to main content
Delong Composite Energy Group Co., Ltd. (SHE:000593)
China flag China · Delayed Price · Currency is CNY
26.71
+1.27 (4.99%)
Apr 29, 2026, 3:04 PM CST

SHE:000593 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202625.8927.8825.8026.7126.714.99%66,493,113
Apr 28, 202624.0025.4423.6025.4425.449.99%53,379,759
Apr 27, 202621.8023.1321.7623.1323.139.99%22,032,840
Apr 24, 202619.6421.6019.6121.0321.037.08%50,881,748
Apr 23, 202618.1719.6417.7019.6419.6410.03%31,373,029
Apr 22, 202618.2819.1017.8217.8517.85-4.24%26,114,831
Apr 21, 202618.4118.8518.2118.6418.641.64%24,120,990
Apr 20, 202618.7518.9718.1518.3418.34-2.24%24,483,160
Apr 17, 202618.8819.4518.4318.7618.762.35%38,687,796
Apr 16, 202616.9418.3316.5218.3318.3310.02%27,493,165
Apr 15, 202616.5617.0516.2116.6616.660.06%15,061,735
Apr 14, 202616.9917.1316.3716.6516.65-2.46%25,844,467
Apr 13, 202617.3018.5017.0117.0717.07-1.67%27,883,960
Apr 10, 202617.1817.6416.3917.3617.362.84%32,466,950
Apr 9, 202618.3419.0216.7216.8816.88-7.30%45,520,230
Apr 8, 202617.1918.6917.1918.2118.210.44%38,433,150
Apr 7, 202617.8518.3917.0618.1318.138.43%41,116,690
Apr 3, 202616.9017.4816.6616.7216.72-1.53%27,159,060
Apr 2, 202615.7017.2715.5016.9816.988.15%37,218,500
Apr 1, 202615.8816.2615.4915.7015.70-0.32%20,932,410
Mar 31, 202615.6616.3515.6115.7515.750.70%25,470,410
Mar 30, 202615.4316.2415.1115.6415.642.02%24,838,910
Mar 27, 202614.6715.4114.6015.3315.334.07%20,820,500
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
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