Delong Composite Energy Group Co. Ltd. Class A 000593
SZSE · China · Utilities
CNY 20.11+0.11 (+0.55%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |