Shan Xi Hua Yang Group New Energy Co.,Ltd. (SHA:600348)
China · Delayed Price · Currency is CNY 9.40
+0.05 (0.53%)
Mar 20, 2026, 3:00 PM CST
SHA:600348 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 9.30 | 9.65 | 9.24 | 9.40 | 9.40 | 0.53% | 53,633,080 |
| Mar 19, 2026 | 9.49 | 9.59 | 9.31 | 9.35 | 9.35 | -0.43% | 42,533,788 |
| Mar 18, 2026 | 9.43 | 9.53 | 9.25 | 9.39 | 9.39 | -0.32% | 35,395,835 |
| Mar 17, 2026 | 9.79 | 9.85 | 9.38 | 9.42 | 9.42 | -3.98% | 63,056,620 |
| Mar 16, 2026 | 10.21 | 10.26 | 9.79 | 9.81 | 9.81 | -3.35% | 55,820,650 |
| Mar 13, 2026 | 10.27 | 10.42 | 10.11 | 10.15 | 10.15 | -1.17% | 60,154,490 |
| Mar 12, 2026 | 10.15 | 10.35 | 10.04 | 10.27 | 10.27 | 2.70% | 74,964,120 |
| Mar 11, 2026 | 9.80 | 10.04 | 9.74 | 10.00 | 10.00 | 1.42% | 51,777,090 |
| Mar 10, 2026 | 9.75 | 9.96 | 9.69 | 9.86 | 9.86 | -1.20% | 63,110,030 |
| Mar 9, 2026 | 10.25 | 10.35 | 9.94 | 9.98 | 9.98 | 1.22% | 104,872,500 |
| Mar 6, 2026 | 10.04 | 10.04 | 9.76 | 9.86 | 9.86 | -2.18% | 53,891,530 |
| Mar 5, 2026 | 10.23 | 10.25 | 9.90 | 10.08 | 10.08 | -1.75% | 66,110,060 |
| Mar 4, 2026 | 10.13 | 10.33 | 10.01 | 10.26 | 10.26 | -0.48% | 69,607,780 |
| Mar 3, 2026 | 10.34 | 10.58 | 10.06 | 10.31 | 10.31 | -0.29% | 106,290,800 |
| Mar 2, 2026 | 10.14 | 10.40 | 9.97 | 10.34 | 10.34 | 2.48% | 92,061,050 |
| 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 |