Shan Xi Hua Yang Group New Energy Co.,Ltd. (SHA:600348)
China · Delayed Price · Currency is CNY 8.42
+0.10 (1.20%)
Oct 28, 2026, 3:00 PM CST
SHA:600348 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 8.35 | 8.53 | 8.33 | 8.42 | 8.42 | 1.20% | 17,192,075 |
| Oct 27, 2026 | 8.38 | 8.46 | 8.27 | 8.32 | 8.32 | -0.72% | 15,602,388 |
| Oct 26, 2026 | 8.29 | 8.41 | 8.24 | 8.38 | 8.38 | 0.60% | 18,824,008 |
| Oct 23, 2026 | 8.37 | 8.41 | 8.18 | 8.33 | 8.33 | -0.60% | 20,906,932 |
| Oct 22, 2026 | 8.62 | 8.63 | 8.38 | 8.38 | 8.38 | -2.78% | 21,985,700 |
| Oct 21, 2026 | 8.65 | 8.73 | 8.61 | 8.62 | 8.62 | -0.81% | 13,756,881 |
| Oct 20, 2026 | 8.86 | 8.86 | 8.63 | 8.69 | 8.69 | -2.03% | 16,302,700 |
| Oct 19, 2026 | 8.76 | 8.92 | 8.72 | 8.87 | 8.87 | 1.26% | 17,759,150 |
| Oct 16, 2026 | 8.65 | 8.82 | 8.61 | 8.76 | 8.76 | 1.86% | 20,234,215 |
| Oct 15, 2026 | 9.02 | 9.02 | 8.51 | 8.60 | 8.60 | -4.97% | 37,066,341 |
| Oct 14, 2026 | 8.91 | 9.09 | 8.89 | 9.05 | 9.05 | 1.12% | 21,996,793 |
| Oct 13, 2026 | 8.90 | 8.96 | 8.82 | 8.95 | 8.95 | 0.90% | 17,571,500 |
| Oct 12, 2026 | 9.10 | 9.22 | 8.84 | 8.87 | 8.87 | -2.31% | 27,155,441 |
| Oct 9, 2026 | 9.14 | 9.20 | 9.05 | 9.08 | 9.08 | -0.11% | 25,287,197 |
| Oct 8, 2026 | 8.95 | 9.18 | 8.91 | 9.09 | 9.09 | 2.36% | 27,655,292 |
| Sep 30, 2026 | 8.72 | 8.93 | 8.71 | 8.88 | 8.88 | 1.83% | 18,424,360 |
| Sep 29, 2026 | 8.90 | 8.96 | 8.60 | 8.72 | 8.72 | -1.91% | 24,903,450 |
| Sep 28, 2026 | 8.85 | 8.91 | 8.74 | 8.89 | 8.89 | - | 18,030,680 |
| Sep 24, 2026 | 9.00 | 9.04 | 8.86 | 8.89 | 8.89 | -1.00% | 19,483,520 |
| Sep 23, 2026 | 9.19 | 9.26 | 8.98 | 8.98 | 8.98 | -2.81% | 18,220,495 |
| Sep 22, 2026 | 9.07 | 9.24 | 8.99 | 9.24 | 9.24 | 1.20% | 28,814,452 |
| Sep 21, 2026 | 8.89 | 9.15 | 8.80 | 9.13 | 9.13 | 2.13% | 25,293,096 |
| Sep 18, 2026 | 8.99 | 9.05 | 8.89 | 8.94 | 8.94 | -1.11% | 26,004,540 |
| Sep 17, 2026 | 9.12 | 9.15 | 8.94 | 9.04 | 9.04 | -1.53% | 25,245,183 |
| Sep 16, 2026 | 9.11 | 9.20 | 8.92 | 9.18 | 9.18 | 0.22% | 32,269,190 |
| Sep 15, 2026 | 8.98 | 9.17 | 8.97 | 9.16 | 9.16 | 2.00% | 26,351,540 |
| Sep 14, 2026 | 9.10 | 9.18 | 8.94 | 8.98 | 8.98 | -1.64% | 26,268,071 |
| Sep 11, 2026 | 9.36 | 9.41 | 9.11 | 9.13 | 9.13 | -2.67% | 32,887,076 |
| Sep 10, 2026 | 9.51 | 9.55 | 9.32 | 9.38 | 9.38 | -1.78% | 38,879,250 |
| Sep 9, 2026 | 8.88 | 9.58 | 8.87 | 9.55 | 9.55 | 7.55% | 86,214,199 |
| Sep 8, 2026 | 8.75 | 8.92 | 8.71 | 8.88 | 8.88 | 1.83% | 18,074,090 |
| Sep 7, 2026 | 8.92 | 8.93 | 8.70 | 8.72 | 8.72 | -1.91% | 24,030,530 |
| Sep 4, 2026 | 8.97 | 9.04 | 8.85 | 8.89 | 8.89 | -0.78% | 26,903,250 |
| Sep 3, 2026 | 8.87 | 9.11 | 8.85 | 8.96 | 8.96 | 1.24% | 33,145,425 |
| Sep 2, 2026 | 9.35 | 9.40 | 8.81 | 8.85 | 8.85 | -3.80% | 51,408,770 |
| Sep 1, 2026 | 9.38 | 9.56 | 9.16 | 9.20 | 9.20 | -2.02% | 55,529,730 |
| Aug 31, 2026 | 9.46 | 9.47 | 9.30 | 9.39 | 9.39 | 0.32% | 35,270,218 |
| Aug 28, 2026 | 9.42 | 9.55 | 9.34 | 9.36 | 9.36 | -1.58% | 35,060,500 |
| Aug 27, 2026 | 9.08 | 9.53 | 9.05 | 9.51 | 9.51 | 6.14% | 64,948,592 |
| Aug 26, 2026 | 8.88 | 9.01 | 8.82 | 8.96 | 8.96 | -0.11% | 21,599,344 |
| Aug 25, 2026 | 9.04 | 9.19 | 8.95 | 8.97 | 8.97 | -1.21% | 30,439,208 |
| Aug 24, 2026 | 9.04 | 9.15 | 8.95 | 9.08 | 9.08 | 1.34% | 31,091,502 |
| Aug 21, 2026 | 8.84 | 9.04 | 8.78 | 8.96 | 8.96 | 0.90% | 24,517,928 |
| Aug 20, 2026 | 8.80 | 9.04 | 8.78 | 8.88 | 8.88 | 0.34% | 24,237,806 |
| Aug 19, 2026 | 8.93 | 9.08 | 8.77 | 8.85 | 8.85 | -0.78% | 32,552,690 |
| Aug 18, 2026 | 8.86 | 9.05 | 8.84 | 8.92 | 8.92 | 0.90% | 27,773,301 |
| Aug 17, 2026 | 8.93 | 9.04 | 8.73 | 8.84 | 8.84 | -0.34% | 24,711,309 |
| Aug 14, 2026 | 8.56 | 8.90 | 8.52 | 8.87 | 8.87 | 3.50% | 36,717,082 |
| Aug 13, 2026 | 8.66 | 8.73 | 8.56 | 8.57 | 8.57 | -1.38% | 19,237,302 |
| Aug 12, 2026 | 8.75 | 8.88 | 8.68 | 8.69 | 8.69 | -1.25% | 19,743,115 |