Shan Xi Hua Yang Group New Energy Co.,Ltd. (SHA:600348)
China · Delayed Price · Currency is CNY 7.41
-0.02 (-0.27%)
Aug 7, 2025, 3:00 PM CST
SHA:600348 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 7.39 | 7.45 | 7.27 | 7.41 | 7.41 | -0.27% | 56,442,952 |
| Aug 6, 2025 | 7.06 | 7.44 | 7.04 | 7.43 | 7.43 | 4.94% | 93,536,424 |
| Aug 5, 2025 | 6.90 | 7.09 | 6.89 | 7.08 | 7.08 | 2.91% | 40,415,021 |
| Aug 4, 2025 | 6.82 | 6.89 | 6.78 | 6.88 | 6.88 | 0.44% | 20,943,365 |
| Aug 1, 2025 | 6.84 | 6.88 | 6.81 | 6.85 | 6.85 | 0.15% | 21,372,250 |
| Jul 31, 2025 | 7.03 | 7.03 | 6.80 | 6.84 | 6.84 | -2.98% | 43,003,852 |
| Jul 30, 2025 | 7.08 | 7.17 | 7.02 | 7.05 | 7.05 | -0.14% | 39,026,965 |
| Jul 29, 2025 | 7.00 | 7.07 | 6.92 | 7.06 | 7.06 | 0.43% | 34,114,101 |
| Jul 28, 2025 | 7.12 | 7.14 | 6.97 | 7.03 | 7.03 | -2.63% | 37,658,335 |
| Jul 25, 2025 | 7.30 | 7.35 | 7.19 | 7.22 | 7.22 | -1.23% | 43,084,600 |
| Jul 24, 2025 | 7.19 | 7.33 | 7.07 | 7.31 | 7.31 | 1.39% | 60,839,527 |
| Jul 23, 2025 | 7.42 | 7.44 | 7.17 | 7.21 | 7.21 | -1.50% | 80,376,338 |
| Jul 22, 2025 | 6.92 | 7.45 | 6.80 | 7.32 | 7.32 | 6.71% | 141,750,545 |
| Jul 21, 2025 | 6.71 | 6.87 | 6.70 | 6.86 | 6.86 | 2.54% | 45,888,787 |
| Jul 18, 2025 | 6.61 | 6.70 | 6.61 | 6.69 | 6.69 | 1.52% | 27,157,028 |
| Jul 17, 2025 | 6.57 | 6.63 | 6.56 | 6.59 | 6.59 | 0.46% | 17,121,475 |
| Jul 16, 2025 | 6.60 | 6.64 | 6.55 | 6.56 | 6.56 | -0.46% | 21,595,417 |
| Jul 15, 2025 | 6.70 | 6.77 | 6.58 | 6.59 | 6.59 | -6.52% | 45,086,200 |
| Jul 14, 2025 | 7.04 | 7.09 | 6.98 | 7.05 | 6.74 | 0.14% | 42,870,325 |
| Jul 11, 2025 | 7.07 | 7.09 | 7.01 | 7.04 | 6.73 | - | 32,580,563 |
| Jul 10, 2025 | 6.94 | 7.04 | 6.93 | 7.04 | 6.73 | 1.29% | 35,226,175 |
| Jul 9, 2025 | 6.95 | 6.98 | 6.91 | 6.95 | 6.65 | 0.87% | 29,381,471 |
| Jul 8, 2025 | 6.86 | 6.90 | 6.81 | 6.89 | 6.59 | 0.88% | 27,440,658 |
| Jul 7, 2025 | 6.86 | 6.89 | 6.79 | 6.83 | 6.53 | -0.15% | 20,274,451 |
| Jul 4, 2025 | 6.84 | 6.91 | 6.79 | 6.84 | 6.54 | - | 24,475,707 |
| Jul 3, 2025 | 6.83 | 7.05 | 6.80 | 6.84 | 6.54 | 0.29% | 45,174,853 |
| Jul 2, 2025 | 6.74 | 6.83 | 6.70 | 6.82 | 6.52 | 0.74% | 39,876,496 |
| Jul 1, 2025 | 6.66 | 6.84 | 6.63 | 6.77 | 6.47 | 1.65% | 47,621,400 |
| Jun 30, 2025 | 6.69 | 6.71 | 6.62 | 6.66 | 6.37 | -0.30% | 30,788,190 |
| Jun 27, 2025 | 6.67 | 6.74 | 6.66 | 6.68 | 6.39 | 0.60% | 25,979,100 |
| Jun 26, 2025 | 6.71 | 6.76 | 6.63 | 6.64 | 6.35 | -0.75% | 33,448,406 |
| Jun 25, 2025 | 6.73 | 6.74 | 6.65 | 6.69 | 6.40 | -1.04% | 34,642,102 |
| Jun 24, 2025 | 6.78 | 6.80 | 6.73 | 6.76 | 6.46 | -0.88% | 32,506,375 |
| Jun 23, 2025 | 6.73 | 6.84 | 6.70 | 6.82 | 6.52 | 1.34% | 26,222,950 |
| Jun 20, 2025 | 6.66 | 6.78 | 6.65 | 6.73 | 6.44 | 1.05% | 22,439,049 |
| Jun 19, 2025 | 6.76 | 6.76 | 6.64 | 6.66 | 6.37 | -1.77% | 25,715,350 |
| Jun 18, 2025 | 6.83 | 6.85 | 6.73 | 6.78 | 6.48 | -0.73% | 15,801,452 |
| Jun 17, 2025 | 6.75 | 6.84 | 6.73 | 6.83 | 6.53 | 1.34% | 24,848,775 |
| Jun 16, 2025 | 6.74 | 6.77 | 6.70 | 6.74 | 6.44 | 0.15% | 18,547,156 |
| Jun 13, 2025 | 6.76 | 6.79 | 6.71 | 6.73 | 6.44 | - | 22,960,950 |
| Jun 12, 2025 | 6.77 | 6.78 | 6.70 | 6.73 | 6.44 | -0.44% | 15,951,100 |
| Jun 11, 2025 | 6.71 | 6.79 | 6.70 | 6.76 | 6.46 | 0.90% | 22,434,132 |
| Jun 10, 2025 | 6.75 | 6.79 | 6.68 | 6.70 | 6.41 | -0.74% | 18,218,799 |
| Jun 9, 2025 | 6.65 | 6.76 | 6.62 | 6.75 | 6.45 | 1.81% | 29,329,401 |
| Jun 6, 2025 | 6.67 | 6.72 | 6.62 | 6.63 | 6.34 | - | 15,296,592 |
| Jun 5, 2025 | 6.71 | 6.74 | 6.62 | 6.63 | 6.34 | -1.34% | 18,064,851 |
| Jun 4, 2025 | 6.61 | 6.72 | 6.58 | 6.72 | 6.43 | 1.51% | 24,294,115 |
| Jun 3, 2025 | 6.60 | 6.64 | 6.51 | 6.62 | 6.33 | - | 19,289,050 |
| May 30, 2025 | 6.68 | 6.68 | 6.61 | 6.62 | 6.33 | -0.90% | 14,240,598 |
| May 29, 2025 | 6.66 | 6.72 | 6.64 | 6.68 | 6.39 | 0.15% | 14,683,329 |