Delong Composite Energy Group Co., Ltd. - 000593.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.91	13.78	13.78	14.26	13.75	11.68M
February 12, 2026	13.57	13.97	13.97	14.21	13.43	16.73M
February 11, 2026	13.84	13.56	13.56	13.98	13.55	12.74M
February 10, 2026	14.15	13.8	13.8	14.19	13.78	14.76M
February 09, 2026	14.36	14.19	14.19	14.59	14.16	11.15M
February 06, 2026	14.15	14.36	14.36	14.72	14.1	11.84M
February 05, 2026	14.68	14.31	14.31	14.69	14.2	13.9M
February 04, 2026	14.74	14.69	14.69	14.94	14.42	13.99M
February 03, 2026	14.8	14.92	14.92	15.01	14.53	15.41M
February 02, 2026	15.15	14.6	14.6	15.25	14.53	19.81M
January 30, 2026	16.02	14.7	14.7	16.1	14.56	31.41M
January 29, 2026	16.7	16.18	16.18	16.83	16.12	22.1M
January 28, 2026	16.92	16.83	16.83	17.1	16.21	30.01M
January 27, 2026	18	17.05	17.05	18.38	16.7	40.63M
January 26, 2026	16.26	17.71	17.71	17.71	16.12	45.94M
January 23, 2026	14.7	16.1	16.1	16.1	14.59	17.91M
January 22, 2026	14.52	14.64	14.64	15.02	14.3	29.92M
January 21, 2026	15.02	14.43	14.43	15.14	14.29	28.88M
January 20, 2026	15.05	15.04	15.04	15.46	14.81	33.99M
January 19, 2026	16.16	15.2	15.2	16.95	15.13	54.96M
January 16, 2026	18.09	16.45	16.45	18.9	16.45	65.79M
January 15, 2026	15.67	18.28	18.28	18.95	15.67	81.89M
January 14, 2026	16.41	17.41	17.41	17.41	16.21	72.88M
January 13, 2026	15.83	15.83	15.83	15.83	15.53	30.84M
January 12, 2026	13.06	14.39	14.39	14.39	12.94	34.21M
January 09, 2026	12.31	13.08	13.08	13.3	12.19	42.13M
January 08, 2026	11.39	12.11	12.11	12.13	11.21	29.94M
January 07, 2026	11.28	11.39	11.39	11.54	11.19	14.83M
January 06, 2026	11.02	11.26	11.26	11.28	10.93	18.53M
January 05, 2026	11.45	10.97	10.97	11.45	10.86	22.91M
December 31, 2025	11.23	11.2	11.2	11.38	11.08	12.78M
December 30, 2025	11.5	11.21	11.21	11.55	11.02	19.83M
December 29, 2025	11.59	11.7	11.7	11.98	11.54	28.11M
December 26, 2025	11.45	11.59	11.59	11.73	11.27	33.04M
December 25, 2025	10.33	11.35	11.35	11.35	10.3	27.82M
December 24, 2025	10.25	10.32	10.32	10.38	10.14	13.63M
December 23, 2025	10.5	10.24	10.24	10.5	10	17.93M
December 22, 2025	10.34	10.16	10.16	10.4	10	11.74M
December 19, 2025	10.02	10.27	10.27	10.32	10.02	14.25M
December 18, 2025	10.19	10.02	10.02	10.19	9.97	12.13M
December 17, 2025	10	10.2	10.2	10.29	9.89	22.9M
December 16, 2025	10.65	10.08	10.08	10.7	9.86	25.65M
December 15, 2025	10.87	10.64	10.64	10.91	10.51	15.61M
December 12, 2025	10.94	10.92	10.92	11.13	10.82	18.47M
December 11, 2025	11.49	10.9	10.9	11.57	10.88	29.4M
December 10, 2025	11.91	11.5	11.5	12.3	11.25	28.19M
December 09, 2025	12.36	11.91	11.91	12.42	11.85	31.31M
December 08, 2025	12.8	12.4	12.4	12.91	12.28	37.14M
December 05, 2025	13.72	12.69	12.69	13.72	12.45	37.76M
December 04, 2025	11.23	13	13	14.26	11.23	64.26M
December 03, 2025	11.23	13.59	13.59	14.32	11.23	81.1M
December 02, 2025	11.98	13.02	13.02	13.02	11.95	57.33M
December 01, 2025	12.48	11.84	11.84	13.16	11.53	69.64M
November 28, 2025	11.23	11.96	11.96	12.29	11.11	51.38M
November 27, 2025	10.91	11.26	11.26	11.72	10.66	39.89M
November 26, 2025	10.9	11.09	11.09	11.42	10.85	34.99M
November 25, 2025	10.52	10.9	10.9	11.21	10.42	33.61M
November 24, 2025	10.65	10.53	10.53	10.97	10.25	32.2M
November 21, 2025	10.77	10.76	10.76	11.2	10.54	37.96M
November 20, 2025	10.25	10.8	10.8	11.24	10.21	47.95M

Delong Composite Energy Group Co., Ltd. (000593.SZ) SHZ