Delong Composite Energy Group Co. Ltd. Class A 000593
SZSE · China · Versorger
CNY 20,11+0,11 (+0,55 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 20,11 | +0,55 % | CNY 20,36 | CNY 20,95 | CNY 20,00 | 10,66M |
| 2026-09-29 | CNY 20,00 | -6,63 % | CNY 21,29 | CNY 21,39 | CNY 19,82 | 16,63M |
| 2026-09-28 | CNY 21,42 | -1,61 % | CNY 20,76 | CNY 22,00 | CNY 20,76 | 14,57M |
| 2026-09-24 | CNY 21,77 | -10,00 % | CNY 23,41 | CNY 23,41 | CNY 21,77 | 21,93M |
| 2026-09-23 | CNY 24,19 | +5,68 % | CNY 23,48 | CNY 24,85 | CNY 22,80 | 31,83M |
| 2026-09-22 | CNY 22,89 | +1,51 % | CNY 22,86 | CNY 23,87 | CNY 22,44 | 19,46M |
| 2026-09-21 | CNY 22,55 | +3,92 % | CNY 21,82 | CNY 22,86 | CNY 21,81 | 15,95M |
| 2026-09-18 | CNY 21,70 | +0,60 % | CNY 21,90 | CNY 21,96 | CNY 21,37 | 9,35M |
| 2026-09-17 | CNY 21,57 | +1,51 % | CNY 21,22 | CNY 21,76 | CNY 21,06 | 7,75M |
| 2026-09-16 | CNY 21,25 | +0,71 % | CNY 21,10 | CNY 21,38 | CNY 20,87 | 7,03M |
| 2026-09-15 | CNY 21,10 | -2,09 % | CNY 21,47 | CNY 21,75 | CNY 21,06 | 7,56M |
| 2026-09-14 | CNY 21,55 | +3,26 % | CNY 20,77 | CNY 21,65 | CNY 20,48 | 11,48M |
| 2026-09-11 | CNY 20,87 | -3,74 % | CNY 21,61 | CNY 21,65 | CNY 20,61 | 9,67M |
| 2026-09-10 | CNY 21,68 | -0,87 % | CNY 21,88 | CNY 21,99 | CNY 20,95 | 11,77M |
| 2026-09-09 | CNY 21,87 | +0,92 % | CNY 21,72 | CNY 22,13 | CNY 21,55 | 9,58M |
| 2026-09-08 | CNY 21,67 | -1,14 % | CNY 21,72 | CNY 22,00 | CNY 21,36 | 11,05M |
| 2026-09-07 | CNY 21,92 | -0,23 % | CNY 21,98 | CNY 22,49 | CNY 21,62 | 10,66M |
| 2026-09-04 | CNY 21,97 | -1,04 % | CNY 22,25 | CNY 23,19 | CNY 21,84 | 15,17M |
| 2026-09-03 | CNY 22,20 | +3,11 % | CNY 21,38 | CNY 22,73 | CNY 21,17 | 17,20M |
| 2026-09-02 | CNY 21,53 | -4,01 % | CNY 22,40 | CNY 22,63 | CNY 21,43 | 15,06M |
| 2026-09-01 | CNY 22,43 | -0,80 % | CNY 22,72 | CNY 22,73 | CNY 22,11 | 11,18M |
| 2026-08-31 | CNY 22,61 | -0,09 % | CNY 21,81 | CNY 22,78 | CNY 21,51 | 11,89M |
| 2026-08-28 | CNY 22,63 | -1,14 % | CNY 22,67 | CNY 23,70 | CNY 22,60 | 17,10M |
| 2026-08-27 | CNY 22,89 | +1,42 % | CNY 22,83 | CNY 23,79 | CNY 22,57 | 16,90M |
| 2026-08-26 | CNY 22,57 | -2,29 % | CNY 23,29 | CNY 23,30 | CNY 22,49 | 14,40M |
| 2026-08-25 | CNY 23,10 | +2,39 % | CNY 22,40 | CNY 23,35 | CNY 21,78 | 17,76M |
| 2026-08-24 | CNY 22,56 | -6,58 % | CNY 23,85 | CNY 23,99 | CNY 21,97 | 21,78M |
| 2026-08-21 | CNY 24,15 | -1,67 % | CNY 24,63 | CNY 24,74 | CNY 23,90 | 19,23M |
| 2026-08-20 | CNY 24,56 | -1,01 % | CNY 25,25 | CNY 25,98 | CNY 24,30 | 24,68M |
| 2026-08-19 | CNY 24,81 | -7,94 % | CNY 26,12 | CNY 27,20 | CNY 24,53 | 30,18M |
| 2026-08-18 | CNY 26,95 | +3,42 % | CNY 26,52 | CNY 27,04 | CNY 25,81 | 30,78M |
| 2026-08-17 | CNY 26,06 | +4,16 % | CNY 25,01 | CNY 26,12 | CNY 23,68 | 40,24M |
| 2026-08-14 | CNY 25,02 | -10,00 % | CNY 26,59 | CNY 26,97 | CNY 25,02 | 37,28M |
| 2026-08-13 | CNY 27,80 | +10,01 % | CNY 26,47 | CNY 27,80 | CNY 25,24 | 36,74M |
| 2026-08-12 | CNY 25,27 | +10,01 % | CNY 23,97 | CNY 25,27 | CNY 23,29 | 18,01M |
| 2026-08-11 | CNY 22,97 | -7,19 % | CNY 24,83 | CNY 25,57 | CNY 22,75 | 50,34M |
| 2026-08-10 | CNY 24,75 | +3,64 % | CNY 23,88 | CNY 24,86 | CNY 23,32 | 28,86M |
| 2026-08-07 | CNY 23,88 | +5,11 % | CNY 22,44 | CNY 23,99 | CNY 22,25 | 36,88M |
| 2026-08-06 | CNY 22,72 | +0,89 % | CNY 22,52 | CNY 22,99 | CNY 21,63 | 42,53M |
| 2026-08-05 | CNY 22,52 | +10,01 % | CNY 22,52 | CNY 22,52 | CNY 21,51 | 24,60M |
| 2026-08-04 | CNY 20,47 | +9,99 % | CNY 20,47 | CNY 20,47 | CNY 20,47 | 1,37M |
| 2026-08-03 | CNY 18,61 | +9,99 % | CNY 18,61 | CNY 18,61 | CNY 18,61 | 4,16M |
| 2026-07-31 | CNY 16,92 | +10,01 % | CNY 16,92 | CNY 16,92 | CNY 16,92 | 6,49M |
| 2026-07-30 | CNY 15,38 | -7,74 % | CNY 16,58 | CNY 17,50 | CNY 15,33 | 20,98M |
| 2026-07-29 | CNY 16,67 | -2,91 % | CNY 17,16 | CNY 17,43 | CNY 16,02 | 16,95M |
| 2026-07-28 | CNY 17,17 | -0,58 % | CNY 16,90 | CNY 17,87 | CNY 16,40 | 17,85M |
| 2026-07-27 | CNY 17,27 | -1,87 % | CNY 16,71 | CNY 17,59 | CNY 15,92 | 21,29M |
| 2026-07-24 | CNY 17,60 | -9,97 % | CNY 19,26 | CNY 19,50 | CNY 17,60 | 21,98M |
| 2026-07-23 | CNY 19,55 | +0,05 % | CNY 19,24 | CNY 20,63 | CNY 19,20 | 16,33M |
| 2026-07-22 | CNY 19,54 | -2,79 % | CNY 19,36 | CNY 20,45 | CNY 19,20 | 17,17M |
| 2026-07-21 | CNY 20,10 | -2,85 % | CNY 20,33 | CNY 20,47 | CNY 18,62 | 26,37M |
| 2026-07-20 | CNY 20,69 | +4,23 % | CNY 21,50 | CNY 21,84 | CNY 19,67 | 24,28M |
| 2026-07-17 | CNY 19,85 | -9,98 % | CNY 21,55 | CNY 22,50 | CNY 19,85 | 23,67M |
| 2026-07-16 | CNY 22,05 | +2,27 % | CNY 22,44 | CNY 22,85 | CNY 21,30 | 33,21M |
| 2026-07-15 | CNY 21,56 | +10,00 % | CNY 20,08 | CNY 21,56 | CNY 19,88 | 10,91M |
| 2026-07-14 | CNY 19,60 | -2,15 % | CNY 19,63 | CNY 20,13 | CNY 18,06 | 27,56M |
| 2026-07-13 | CNY 20,03 | -10,02 % | CNY 22,00 | CNY 22,72 | CNY 20,03 | 23,25M |
| 2026-07-10 | CNY 22,26 | +0,13 % | CNY 21,60 | CNY 23,62 | CNY 21,22 | 28,86M |
| 2026-07-09 | CNY 22,23 | -5,92 % | CNY 22,73 | CNY 23,98 | CNY 21,90 | 31,06M |
| 2026-07-08 | CNY 23,63 | -9,98 % | CNY 24,94 | CNY 25,25 | CNY 23,63 | 35,49M |
| 2026-07-07 | CNY 26,25 | +6,45 % | CNY 25,40 | CNY 26,78 | CNY 23,05 | 50,88M |
| 2026-07-06 | CNY 24,66 | +9,99 % | CNY 22,87 | CNY 24,66 | CNY 21,61 | 17,43M |
| 2026-07-03 | CNY 22,42 | -1,67 % | CNY 22,87 | CNY 23,66 | CNY 21,10 | 30,50M |
| 2026-07-02 | CNY 22,80 | +0,57 % | CNY 22,21 | CNY 24,08 | CNY 22,21 | 20,24M |
| 2026-07-01 | CNY 22,67 | +6,03 % | CNY 21,38 | CNY 23,26 | CNY 21,02 | 20,68M |
| 2026-06-30 | CNY 21,38 | +7,44 % | CNY 19,95 | CNY 21,85 | CNY 19,70 | 23,46M |
| 2026-06-29 | CNY 19,90 | -8,92 % | CNY 21,75 | CNY 21,80 | CNY 19,67 | 33,17M |
| 2026-06-26 | CNY 21,85 | -6,22 % | CNY 23,16 | CNY 23,16 | CNY 21,64 | 20,85M |
| 2026-06-25 | CNY 23,30 | -3,16 % | CNY 24,00 | CNY 24,28 | CNY 22,33 | 23,86M |
| 2026-06-24 | CNY 24,06 | -1,80 % | CNY 24,68 | CNY 25,72 | CNY 23,75 | 21,78M |
| 2026-06-23 | CNY 24,50 | -7,02 % | CNY 25,98 | CNY 26,50 | CNY 24,50 | 20,16M |
| 2026-06-22 | CNY 26,35 | +4,56 % | CNY 25,28 | CNY 26,60 | CNY 24,41 | 28,25M |
| 2026-06-18 | CNY 25,20 | +0,20 % | CNY 24,92 | CNY 26,30 | CNY 24,70 | 23,23M |
| 2026-06-17 | CNY 25,15 | +5,85 % | CNY 23,76 | CNY 25,36 | CNY 23,40 | 32,81M |
| 2026-06-16 | CNY 23,76 | +4,81 % | CNY 23,00 | CNY 24,11 | CNY 22,53 | 29,48M |
| 2026-06-15 | CNY 22,67 | +10,00 % | CNY 20,43 | CNY 22,67 | CNY 20,03 | 27,79M |
| 2026-06-12 | CNY 20,61 | -0,10 % | CNY 20,42 | CNY 21,50 | CNY 20,16 | 16,57M |
| 2026-06-11 | CNY 20,63 | -5,67 % | CNY 21,87 | CNY 22,38 | CNY 20,42 | 23,34M |
| 2026-06-10 | CNY 21,87 | +1,72 % | CNY 21,79 | CNY 22,09 | CNY 20,76 | 24,38M |
| 2026-06-09 | CNY 21,50 | +7,55 % | CNY 20,25 | CNY 21,74 | CNY 19,91 | 20,48M |
| 2026-06-08 | CNY 19,99 | -1,19 % | CNY 19,80 | CNY 20,64 | CNY 19,54 | 9,36M |
| 2026-06-05 | CNY 20,23 | -0,78 % | CNY 20,39 | CNY 21,05 | CNY 19,90 | 10,64M |
| 2026-06-04 | CNY 20,39 | -1,55 % | CNY 20,41 | CNY 20,70 | CNY 20,04 | 9,62M |
| 2026-06-03 | CNY 20,71 | -0,24 % | CNY 20,76 | CNY 20,95 | CNY 20,29 | 11,07M |
| 2026-06-02 | CNY 20,76 | -2,31 % | CNY 21,26 | CNY 21,49 | CNY 20,50 | 13,05M |
| 2026-06-01 | CNY 21,25 | +3,21 % | CNY 20,65 | CNY 21,78 | CNY 20,48 | 16,44M |
| 2026-05-29 | CNY 20,59 | -2,56 % | CNY 21,00 | CNY 21,44 | CNY 20,45 | 13,25M |
| 2026-05-28 | CNY 21,13 | -2,98 % | CNY 21,71 | CNY 21,85 | CNY 20,67 | 18,47M |
| 2026-05-27 | CNY 21,78 | +5,22 % | CNY 20,50 | CNY 22,77 | CNY 20,22 | 33,16M |
| 2026-05-26 | CNY 20,70 | -7,17 % | CNY 22,20 | CNY 22,20 | CNY 20,22 | 26,37M |