Shan Xi Hua Yang Group New Energy Co.,Ltd. (SHA:600348)
China · Delayed Price · Currency is CNY 8.67
+0.22 (2.60%)
Nov 13, 2025, 3:00 PM CST
SHA:600348 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 8.51 | 8.59 | 8.41 | 8.45 | 8.45 | -1.05% | 29,368,076 |
| Nov 11, 2025 | 8.70 | 8.70 | 8.46 | 8.54 | 8.54 | -2.06% | 47,010,893 |
| Nov 10, 2025 | 8.93 | 8.96 | 8.69 | 8.72 | 8.72 | -2.24% | 59,748,250 |
| Nov 7, 2025 | 8.52 | 8.99 | 8.47 | 8.92 | 8.92 | 4.69% | 129,324,955 |
| Nov 6, 2025 | 8.16 | 8.55 | 8.10 | 8.52 | 8.52 | 4.28% | 80,989,338 |
| Nov 5, 2025 | 8.13 | 8.34 | 8.03 | 8.17 | 8.17 | 0.49% | 51,496,243 |
| Nov 4, 2025 | 8.07 | 8.17 | 8.01 | 8.13 | 8.13 | 0.74% | 46,627,130 |
| Nov 3, 2025 | 8.03 | 8.18 | 8.03 | 8.07 | 8.07 | 0.88% | 48,781,520 |
| Oct 31, 2025 | 8.04 | 8.22 | 7.95 | 8.00 | 8.00 | -0.74% | 49,078,206 |
| Oct 30, 2025 | 7.76 | 8.22 | 7.75 | 8.06 | 8.06 | 4.40% | 105,699,514 |
| Oct 29, 2025 | 7.66 | 7.80 | 7.62 | 7.72 | 7.72 | 0.92% | 42,076,116 |
| Oct 28, 2025 | 7.77 | 7.80 | 7.60 | 7.65 | 7.65 | -2.17% | 47,715,625 |
| Oct 27, 2025 | 7.76 | 7.91 | 7.60 | 7.82 | 7.82 | 0.26% | 47,712,798 |
| Oct 24, 2025 | 7.87 | 7.88 | 7.75 | 7.80 | 7.80 | -1.89% | 53,682,210 |
| Oct 23, 2025 | 7.89 | 8.04 | 7.88 | 7.95 | 7.95 | 1.15% | 54,125,097 |
| Oct 22, 2025 | 8.00 | 8.08 | 7.83 | 7.86 | 7.86 | -3.08% | 50,792,600 |
| Oct 21, 2025 | 8.10 | 8.17 | 7.89 | 8.11 | 8.11 | -1.34% | 82,578,039 |
| Oct 20, 2025 | 7.82 | 8.25 | 7.80 | 8.22 | 8.22 | 6.48% | 128,444,258 |
| Oct 17, 2025 | 7.80 | 7.94 | 7.70 | 7.72 | 7.72 | -1.91% | 69,124,784 |
| Oct 16, 2025 | 7.59 | 7.87 | 7.58 | 7.87 | 7.87 | 3.42% | 82,516,598 |
| Oct 15, 2025 | 7.69 | 7.71 | 7.55 | 7.61 | 7.61 | -1.30% | 44,410,934 |
| Oct 14, 2025 | 7.60 | 7.81 | 7.58 | 7.71 | 7.71 | 1.58% | 74,405,729 |
| Oct 13, 2025 | 7.48 | 7.64 | 7.42 | 7.59 | 7.59 | -1.81% | 53,332,958 |
| Oct 10, 2025 | 7.65 | 7.85 | 7.57 | 7.73 | 7.73 | 0.78% | 58,679,999 |
| Oct 9, 2025 | 7.37 | 7.67 | 7.33 | 7.67 | 7.67 | 4.07% | 59,759,101 |
| Sep 30, 2025 | 7.49 | 7.49 | 7.31 | 7.37 | 7.37 | -1.73% | 46,889,962 |
| Sep 29, 2025 | 7.58 | 7.58 | 7.43 | 7.50 | 7.50 | -1.32% | 44,234,928 |
| Sep 26, 2025 | 7.74 | 7.74 | 7.54 | 7.60 | 7.60 | -1.94% | 42,818,667 |
| Sep 25, 2025 | 7.78 | 7.82 | 7.66 | 7.75 | 7.75 | -1.02% | 45,938,575 |
| Sep 24, 2025 | 7.65 | 7.99 | 7.63 | 7.83 | 7.83 | 2.22% | 70,620,078 |
| Sep 23, 2025 | 7.65 | 7.73 | 7.52 | 7.66 | 7.66 | -0.78% | 57,442,423 |
| Sep 22, 2025 | 7.58 | 7.92 | 7.54 | 7.72 | 7.72 | 1.58% | 99,355,146 |
| Sep 19, 2025 | 7.06 | 7.76 | 7.03 | 7.60 | 7.60 | 7.80% | 148,829,519 |
| Sep 18, 2025 | 7.30 | 7.35 | 7.01 | 7.05 | 7.05 | -2.49% | 41,598,164 |
| Sep 17, 2025 | 7.13 | 7.28 | 7.11 | 7.23 | 7.23 | 0.84% | 49,565,009 |
| Sep 16, 2025 | 7.18 | 7.21 | 7.09 | 7.17 | 7.17 | 1.27% | 43,450,211 |
| Sep 15, 2025 | 6.99 | 7.12 | 6.98 | 7.08 | 7.08 | 1.29% | 40,200,869 |
| Sep 12, 2025 | 6.96 | 7.06 | 6.90 | 6.99 | 6.99 | 0.14% | 45,850,204 |
| Sep 11, 2025 | 6.97 | 7.00 | 6.91 | 6.98 | 6.98 | 0.14% | 32,468,663 |
| Sep 10, 2025 | 7.05 | 7.07 | 6.92 | 6.97 | 6.97 | -1.83% | 28,053,658 |
| Sep 9, 2025 | 7.30 | 7.30 | 7.06 | 7.10 | 7.10 | 0.57% | 31,900,050 |
| Sep 8, 2025 | 7.01 | 7.11 | 6.99 | 7.06 | 7.06 | 0.71% | 25,329,491 |
| Sep 5, 2025 | 6.98 | 7.03 | 6.90 | 7.01 | 7.01 | 0.43% | 24,845,062 |
| Sep 4, 2025 | 6.85 | 6.98 | 6.80 | 6.98 | 6.98 | 1.90% | 33,086,971 |
| Sep 3, 2025 | 7.00 | 7.04 | 6.83 | 6.85 | 6.85 | -2.00% | 23,924,600 |
| Sep 2, 2025 | 6.99 | 7.04 | 6.91 | 6.99 | 6.99 | -0.29% | 29,416,724 |
| Sep 1, 2025 | 7.02 | 7.04 | 6.90 | 7.01 | 7.01 | -0.14% | 33,487,502 |
| Aug 29, 2025 | 7.07 | 7.12 | 7.01 | 7.02 | 7.02 | -0.28% | 21,182,950 |
| Aug 28, 2025 | 7.01 | 7.05 | 6.94 | 7.04 | 7.04 | 0.28% | 28,936,127 |
| Aug 27, 2025 | 7.29 | 7.30 | 7.01 | 7.02 | 7.02 | -3.97% | 59,132,945 |