Shan Xi Hua Yang Group New Energy Co.,Ltd. (SHA:600348)
China · Delayed Price · Currency is CNY 8.93
-0.04 (-0.45%)
May 22, 2026, 1:55 PM CST
SHA:600348 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.98 | 9.04 | 8.83 | 8.87 | - | -1.11% | 15,014,200 |
| May 21, 2026 | 9.19 | 9.28 | 8.95 | 8.97 | 8.97 | -2.61% | 38,597,110 |
| May 20, 2026 | 9.26 | 9.38 | 9.17 | 9.21 | 9.21 | -0.86% | 28,841,990 |
| May 19, 2026 | 9.41 | 9.47 | 9.24 | 9.29 | 9.29 | -1.69% | 30,887,600 |
| May 18, 2026 | 9.50 | 9.63 | 9.23 | 9.45 | 9.45 | -0.42% | 33,518,320 |
| May 15, 2026 | 9.39 | 9.66 | 9.33 | 9.49 | 9.49 | 0.85% | 46,477,190 |
| May 14, 2026 | 9.55 | 9.60 | 9.38 | 9.41 | 9.41 | -1.36% | 37,946,830 |
| May 13, 2026 | 9.83 | 9.97 | 9.52 | 9.54 | 9.54 | -2.85% | 50,593,050 |
| May 12, 2026 | 10.02 | 10.10 | 9.80 | 9.82 | 9.82 | -2.00% | 42,923,100 |
| May 11, 2026 | 10.01 | 10.26 | 9.99 | 10.02 | 10.02 | 0.10% | 52,442,930 |
| May 8, 2026 | 10.18 | 10.35 | 9.91 | 10.01 | 10.01 | -1.86% | 50,318,310 |
| May 7, 2026 | 10.48 | 10.50 | 10.17 | 10.20 | 10.20 | -3.59% | 62,135,800 |
| May 6, 2026 | 10.51 | 10.59 | 10.35 | 10.58 | 10.58 | 1.24% | 60,682,340 |
| Apr 30, 2026 | 10.40 | 10.56 | 10.30 | 10.45 | 10.45 | 0.87% | 52,900,350 |
| Apr 29, 2026 | 10.11 | 10.47 | 10.11 | 10.36 | 10.36 | 1.47% | 59,923,840 |
| Apr 28, 2026 | 9.77 | 10.25 | 9.75 | 10.21 | 10.21 | 4.18% | 68,405,130 |
| Apr 27, 2026 | 9.80 | 9.91 | 9.68 | 9.80 | 9.80 | -2.97% | 64,722,570 |
| Apr 24, 2026 | 9.92 | 10.29 | 9.91 | 10.10 | 10.10 | 0.70% | 52,502,460 |
| Apr 23, 2026 | 10.00 | 10.16 | 9.80 | 10.03 | 10.03 | -0.69% | 66,540,900 |
| Apr 22, 2026 | 10.10 | 10.25 | 9.95 | 10.10 | 10.10 | 1.71% | 91,232,160 |
| Apr 21, 2026 | 9.47 | 10.13 | 9.47 | 9.93 | 9.93 | 4.75% | 84,533,180 |
| Apr 20, 2026 | 9.30 | 9.49 | 9.26 | 9.48 | 9.48 | 1.94% | 43,892,390 |
| Apr 17, 2026 | 9.26 | 9.32 | 9.15 | 9.30 | 9.30 | 0.43% | 29,646,410 |
| Apr 16, 2026 | 9.21 | 9.35 | 9.17 | 9.26 | 9.26 | 0.33% | 26,625,960 |
| Apr 15, 2026 | 9.20 | 9.27 | 9.06 | 9.23 | 9.23 | 0.44% | 28,914,200 |
| Apr 14, 2026 | 9.19 | 9.28 | 9.12 | 9.19 | 9.19 | 0.11% | 25,934,410 |
| Apr 13, 2026 | 9.20 | 9.36 | 9.12 | 9.18 | 9.18 | 0.33% | 34,215,750 |
| Apr 10, 2026 | 9.10 | 9.24 | 9.02 | 9.15 | 9.15 | 1.10% | 32,096,720 |
| Apr 9, 2026 | 9.22 | 9.28 | 9.03 | 9.05 | 9.05 | -2.58% | 36,227,090 |
| Apr 8, 2026 | 9.01 | 9.29 | 8.97 | 9.29 | 9.29 | 0.98% | 56,450,080 |
| Apr 7, 2026 | 9.45 | 9.55 | 9.07 | 9.20 | 9.20 | 4.90% | 63,758,010 |
| Apr 3, 2026 | 9.00 | 9.05 | 8.72 | 8.77 | 8.77 | -2.56% | 23,127,650 |
| Apr 2, 2026 | 9.00 | 9.12 | 8.90 | 9.00 | 9.00 | -0.55% | 31,904,420 |
| Apr 1, 2026 | 8.89 | 9.13 | 8.80 | 9.05 | 9.05 | 2.72% | 36,369,280 |
| Mar 31, 2026 | 9.25 | 9.33 | 8.81 | 8.81 | 8.81 | -5.37% | 53,216,240 |
| Mar 30, 2026 | 9.24 | 9.34 | 9.06 | 9.31 | 9.31 | 1.31% | 36,367,700 |
| Mar 27, 2026 | 9.16 | 9.26 | 9.03 | 9.19 | 9.19 | -0.33% | 36,451,360 |
| Mar 26, 2026 | 9.25 | 9.36 | 9.16 | 9.22 | 9.22 | - | 31,455,500 |
| Mar 25, 2026 | 9.17 | 9.28 | 8.91 | 9.22 | 9.22 | -0.32% | 53,755,440 |
| Mar 24, 2026 | 9.20 | 9.38 | 9.16 | 9.25 | 9.25 | 0.43% | 47,961,200 |
| Mar 23, 2026 | 9.57 | 9.66 | 9.14 | 9.21 | 9.21 | -2.02% | 70,122,650 |
| 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% | 42,533,780 |
| Mar 18, 2026 | 9.43 | 9.53 | 9.25 | 9.39 | 9.39 | -0.32% | 35,395,830 |
| 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 |