Shan Xi Hua Yang Group New Energy Co.,Ltd. (SHA:600348)
China · Delayed Price · Currency is CNY 10.09
+0.40 (4.13%)
At close: Feb 27, 2026
SHA:600348 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9.69 | 10.11 | 9.62 | 10.09 | 10.09 | 4.13% | 64,879,270 |
| Feb 26, 2026 | 9.83 | 10.02 | 9.66 | 9.69 | 9.69 | -1.02% | 49,384,150 |
| Feb 25, 2026 | 9.62 | 9.96 | 9.58 | 9.79 | 9.79 | 1.45% | 51,431,964 |
| Feb 24, 2026 | 9.45 | 9.69 | 9.45 | 9.65 | 9.65 | 3.32% | 43,436,570 |
| Feb 13, 2026 | 9.59 | 9.60 | 9.34 | 9.34 | 9.34 | -2.61% | 36,840,750 |
| Feb 12, 2026 | 9.60 | 9.68 | 9.53 | 9.59 | 9.59 | - | 38,649,732 |
| Feb 11, 2026 | 9.42 | 9.68 | 9.34 | 9.59 | 9.59 | 1.80% | 42,788,529 |
| Feb 10, 2026 | 9.40 | 9.50 | 9.30 | 9.42 | 9.42 | -0.42% | 29,551,300 |
| Feb 9, 2026 | 9.55 | 9.57 | 9.40 | 9.46 | 9.46 | 1.07% | 38,856,220 |
| Feb 6, 2026 | 9.15 | 9.49 | 9.12 | 9.36 | 9.36 | 0.86% | 36,907,500 |
| Feb 5, 2026 | 9.58 | 9.60 | 9.24 | 9.28 | 9.28 | -4.53% | 59,900,250 |
| Feb 4, 2026 | 9.18 | 9.73 | 9.15 | 9.72 | 9.72 | 5.88% | 99,115,940 |
| Feb 3, 2026 | 8.97 | 9.19 | 8.94 | 9.18 | 9.18 | 3.49% | 47,699,780 |
| Feb 2, 2026 | 9.19 | 9.28 | 8.85 | 8.87 | 8.87 | -6.24% | 75,207,290 |
| Jan 30, 2026 | 9.59 | 9.83 | 9.21 | 9.46 | 9.46 | -0.94% | 83,604,410 |
| Jan 29, 2026 | 9.78 | 9.90 | 9.46 | 9.55 | 9.55 | -1.65% | 79,307,620 |
| Jan 28, 2026 | 9.26 | 9.74 | 9.21 | 9.71 | 9.71 | 4.75% | 93,900,250 |
| Jan 27, 2026 | 9.41 | 9.41 | 9.06 | 9.27 | 9.27 | -1.28% | 61,812,680 |
| Jan 26, 2026 | 9.24 | 9.58 | 9.18 | 9.39 | 9.39 | 2.29% | 93,108,250 |
| Jan 23, 2026 | 9.11 | 9.21 | 9.00 | 9.18 | 9.18 | 0.22% | 56,894,143 |
| Jan 22, 2026 | 9.00 | 9.18 | 8.89 | 9.16 | 9.16 | 2.12% | 70,528,380 |
| Jan 21, 2026 | 9.01 | 9.09 | 8.83 | 8.97 | 8.97 | -1.43% | 65,967,343 |
| Jan 20, 2026 | 9.28 | 9.49 | 9.02 | 9.10 | 9.10 | -1.94% | 92,906,286 |
| Jan 19, 2026 | 9.16 | 9.62 | 9.15 | 9.28 | 9.28 | 4.74% | 159,075,633 |
| Jan 16, 2026 | 8.60 | 9.03 | 8.58 | 8.86 | 8.86 | 6.49% | 150,334,100 |
| Jan 15, 2026 | 8.30 | 8.42 | 8.26 | 8.32 | 8.32 | 0.24% | 38,256,270 |
| Jan 14, 2026 | 8.40 | 8.44 | 8.22 | 8.30 | 8.30 | -1.19% | 61,229,800 |
| Jan 13, 2026 | 8.58 | 8.59 | 8.38 | 8.40 | 8.40 | -2.33% | 64,888,950 |
| Jan 12, 2026 | 8.66 | 8.74 | 8.48 | 8.60 | 8.60 | -0.12% | 80,042,170 |
| Jan 9, 2026 | 8.38 | 8.70 | 8.34 | 8.61 | 8.61 | 2.26% | 77,003,180 |
| Jan 8, 2026 | 8.51 | 8.57 | 8.35 | 8.42 | 8.42 | -0.82% | 70,050,930 |
| Jan 7, 2026 | 8.35 | 8.52 | 8.25 | 8.49 | 8.49 | 2.17% | 102,382,620 |
| Jan 6, 2026 | 8.25 | 8.40 | 8.21 | 8.31 | 8.31 | 0.85% | 57,044,350 |
| Jan 5, 2026 | 8.33 | 8.38 | 8.14 | 8.24 | 8.24 | -0.24% | 56,761,980 |
| Dec 31, 2025 | 8.23 | 8.44 | 8.20 | 8.26 | 8.26 | -0.12% | 49,181,160 |
| Dec 30, 2025 | 8.48 | 8.53 | 8.25 | 8.27 | 8.27 | -1.90% | 70,395,470 |
| Dec 29, 2025 | 8.32 | 8.67 | 8.31 | 8.43 | 8.43 | 3.18% | 139,181,400 |
| Dec 26, 2025 | 7.69 | 8.30 | 7.68 | 8.17 | 8.17 | 6.10% | 113,910,800 |
| Dec 25, 2025 | 7.71 | 7.71 | 7.66 | 7.70 | 7.70 | -0.26% | 22,998,980 |
| Dec 24, 2025 | 7.71 | 7.73 | 7.64 | 7.72 | 7.72 | - | 29,765,960 |
| Dec 23, 2025 | 7.71 | 7.75 | 7.65 | 7.72 | 7.72 | 0.13% | 24,628,420 |
| Dec 22, 2025 | 7.77 | 7.79 | 7.68 | 7.71 | 7.71 | -0.90% | 27,031,630 |
| Dec 19, 2025 | 7.74 | 7.78 | 7.67 | 7.78 | 7.78 | - | 26,694,841 |
| Dec 18, 2025 | 7.82 | 7.84 | 7.73 | 7.78 | 7.78 | 0.26% | 30,999,526 |
| Dec 17, 2025 | 7.68 | 7.78 | 7.63 | 7.76 | 7.76 | 0.91% | 31,843,558 |
| Dec 16, 2025 | 7.93 | 7.94 | 7.68 | 7.69 | 7.69 | -3.15% | 40,079,140 |
| Dec 15, 2025 | 8.00 | 8.14 | 7.93 | 7.94 | 7.94 | -0.63% | 47,365,140 |
| Dec 12, 2025 | 7.84 | 8.16 | 7.76 | 7.99 | 7.99 | 4.17% | 88,095,490 |
| Dec 11, 2025 | 7.65 | 7.74 | 7.62 | 7.67 | 7.67 | 0.39% | 24,775,430 |
| Dec 10, 2025 | 7.59 | 7.66 | 7.57 | 7.64 | 7.64 | 0.66% | 25,805,192 |