Shan Xi Hua Yang Group New Energy Co.,Ltd. (SHA:600348)
China · Delayed Price · Currency is CNY 8.01
+0.03 (0.38%)
At close: Dec 5, 2025
SHA:600348 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.95 | 8.02 | 7.85 | 7.99 | - | 0.13% | 18,585,043 |
| Dec 4, 2025 | 8.27 | 8.27 | 7.96 | 7.98 | 7.98 | -3.97% | 55,000,760 |
| Dec 3, 2025 | 8.13 | 8.53 | 8.10 | 8.31 | 8.31 | 2.34% | 86,665,840 |
| Dec 2, 2025 | 7.89 | 8.30 | 7.71 | 8.12 | 8.12 | 3.57% | 86,903,920 |
| Dec 1, 2025 | 7.99 | 8.08 | 7.80 | 7.84 | 7.84 | 2.48% | 76,331,440 |
| Nov 28, 2025 | 7.62 | 7.68 | 7.59 | 7.65 | 7.65 | 0.13% | 19,519,049 |
| Nov 27, 2025 | 7.55 | 7.69 | 7.46 | 7.64 | 7.64 | 1.46% | 30,236,500 |
| Nov 26, 2025 | 7.66 | 7.74 | 7.52 | 7.53 | 7.53 | -2.33% | 41,195,290 |
| Nov 25, 2025 | 7.69 | 7.73 | 7.61 | 7.71 | 7.71 | 0.92% | 25,552,498 |
| Nov 24, 2025 | 7.84 | 7.88 | 7.63 | 7.64 | 7.64 | -1.55% | 34,645,204 |
| Nov 21, 2025 | 7.91 | 8.00 | 7.74 | 7.76 | 7.76 | -3.24% | 41,033,130 |
| Nov 20, 2025 | 8.37 | 8.46 | 8.00 | 8.02 | 8.02 | -3.37% | 67,433,840 |
| Nov 19, 2025 | 8.21 | 8.35 | 8.20 | 8.30 | 8.30 | 1.22% | 30,825,230 |
| Nov 18, 2025 | 8.40 | 8.44 | 8.13 | 8.20 | 8.20 | -2.96% | 42,403,480 |
| Nov 17, 2025 | 8.41 | 8.55 | 8.38 | 8.45 | 8.45 | 0.96% | 31,520,090 |
| Nov 14, 2025 | 8.62 | 8.69 | 8.36 | 8.37 | 8.37 | -3.46% | 40,054,500 |
| Nov 13, 2025 | 8.46 | 8.75 | 8.41 | 8.67 | 8.67 | 2.60% | 46,033,350 |
| Nov 12, 2025 | 8.51 | 8.59 | 8.41 | 8.45 | 8.45 | -1.05% | 29,368,070 |
| Nov 11, 2025 | 8.70 | 8.70 | 8.46 | 8.54 | 8.54 | -2.06% | 47,010,890 |
| 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% | 129,324,900 |
| Nov 6, 2025 | 8.16 | 8.55 | 8.10 | 8.52 | 8.52 | 4.28% | 80,989,330 |
| Nov 5, 2025 | 8.13 | 8.34 | 8.03 | 8.17 | 8.17 | 0.49% | 51,496,240 |
| 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% | 49,078,200 |
| Oct 30, 2025 | 7.76 | 8.22 | 7.75 | 8.06 | 8.06 | 4.40% | 105,699,500 |
| Oct 29, 2025 | 7.66 | 7.80 | 7.62 | 7.72 | 7.72 | 0.92% | 42,076,110 |
| Oct 28, 2025 | 7.77 | 7.80 | 7.60 | 7.65 | 7.65 | -2.17% | 47,715,620 |
| Oct 27, 2025 | 7.76 | 7.91 | 7.60 | 7.82 | 7.82 | 0.26% | 47,712,790 |
| 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% | 54,125,090 |
| 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% | 82,578,030 |
| Oct 20, 2025 | 7.82 | 8.25 | 7.80 | 8.22 | 8.22 | 6.48% | 128,444,200 |
| Oct 17, 2025 | 7.80 | 7.94 | 7.70 | 7.72 | 7.72 | -1.91% | 69,124,780 |
| Oct 16, 2025 | 7.59 | 7.87 | 7.58 | 7.87 | 7.87 | 3.42% | 82,516,590 |
| Oct 15, 2025 | 7.69 | 7.71 | 7.55 | 7.61 | 7.61 | -1.30% | 44,410,930 |
| Oct 14, 2025 | 7.60 | 7.81 | 7.58 | 7.71 | 7.71 | 1.58% | 74,405,720 |
| Oct 13, 2025 | 7.48 | 7.64 | 7.42 | 7.59 | 7.59 | -1.81% | 53,332,950 |
| Oct 10, 2025 | 7.65 | 7.85 | 7.57 | 7.73 | 7.73 | 0.78% | 58,679,990 |
| Oct 9, 2025 | 7.37 | 7.67 | 7.33 | 7.67 | 7.67 | 4.07% | 59,759,100 |
| Sep 30, 2025 | 7.49 | 7.49 | 7.31 | 7.37 | 7.37 | -1.73% | 46,889,960 |
| Sep 29, 2025 | 7.58 | 7.58 | 7.43 | 7.50 | 7.50 | -1.32% | 44,234,920 |
| Sep 26, 2025 | 7.74 | 7.74 | 7.54 | 7.60 | 7.60 | -1.94% | 42,818,660 |
| Sep 25, 2025 | 7.78 | 7.82 | 7.66 | 7.75 | 7.75 | -1.02% | 45,938,570 |
| Sep 24, 2025 | 7.65 | 7.99 | 7.63 | 7.83 | 7.83 | 2.22% | 70,620,070 |
| Sep 23, 2025 | 7.65 | 7.73 | 7.52 | 7.66 | 7.66 | -0.78% | 57,442,420 |
| Sep 22, 2025 | 7.58 | 7.92 | 7.54 | 7.72 | 7.72 | 1.58% | 99,355,140 |
| Sep 19, 2025 | 7.06 | 7.76 | 7.03 | 7.60 | 7.60 | 7.80% | 148,829,500 |