Shan Xi Hua Yang Group New Energy Co.,Ltd. (SHA:600348)
China · Delayed Price · Currency is CNY 7.99
-0.23 (-2.80%)
Oct 21, 2025, 10:45 AM CST
SHA:600348 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 7.35 | 7.39 | 7.31 | 7.31 | 7.31 | -0.41% | 30,805,225 |
| Aug 25, 2025 | 7.37 | 7.41 | 7.27 | 7.34 | 7.34 | 0.27% | 39,078,058 |
| Aug 22, 2025 | 7.39 | 7.39 | 7.22 | 7.32 | 7.32 | -0.81% | 33,910,427 |
| Aug 21, 2025 | 7.35 | 7.41 | 7.32 | 7.38 | 7.38 | 0.68% | 23,190,937 |
| Aug 20, 2025 | 7.25 | 7.33 | 7.22 | 7.33 | 7.33 | 0.83% | 24,251,899 |
| Aug 19, 2025 | 7.31 | 7.32 | 7.24 | 7.27 | 7.27 | -0.82% | 23,089,235 |
| Aug 18, 2025 | 7.49 | 7.52 | 7.30 | 7.33 | 7.33 | -0.95% | 33,581,575 |
| Aug 15, 2025 | 7.36 | 7.46 | 7.36 | 7.40 | 7.40 | 0.54% | 21,791,128 |
| Aug 14, 2025 | 7.48 | 7.51 | 7.34 | 7.36 | 7.36 | -1.74% | 29,891,428 |
| Aug 13, 2025 | 7.56 | 7.56 | 7.42 | 7.49 | 7.49 | -0.93% | 34,379,487 |
| Aug 12, 2025 | 7.49 | 7.63 | 7.44 | 7.56 | 7.56 | 1.48% | 32,794,004 |
| Aug 11, 2025 | 7.49 | 7.52 | 7.41 | 7.45 | 7.45 | - | 35,232,852 |
| Aug 8, 2025 | 7.39 | 7.50 | 7.35 | 7.45 | 7.45 | 0.54% | 43,488,179 |
| 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 |