Shan Xi Hua Yang Group New Energy Co.,Ltd. (SHA:600348)
China · Delayed Price · Currency is CNY 8.40
-0.20 (-2.33%)
Jul 28, 2026, 3:00 PM CST
SHA:600348 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 8.50 | 8.63 | 8.19 | 8.40 | 8.40 | -2.33% | 36,602,000 |
| Jul 27, 2026 | 8.53 | 8.63 | 8.44 | 8.60 | 8.60 | 0.23% | 21,774,810 |
| Jul 24, 2026 | 8.87 | 9.02 | 8.58 | 8.58 | 8.58 | -3.27% | 27,599,330 |
| Jul 23, 2026 | 8.60 | 8.91 | 8.55 | 8.87 | 8.87 | 2.66% | 32,649,700 |
| Jul 22, 2026 | 8.45 | 8.65 | 8.40 | 8.64 | 8.64 | 1.77% | 29,784,120 |
| Jul 21, 2026 | 8.43 | 8.72 | 8.42 | 8.49 | 8.49 | -1.16% | 34,707,400 |
| Jul 20, 2026 | 8.27 | 8.64 | 8.27 | 8.59 | 8.59 | 4.88% | 46,216,600 |
| Jul 17, 2026 | 8.23 | 8.44 | 8.17 | 8.19 | 8.19 | -0.36% | 30,885,994 |
| Jul 16, 2026 | 8.47 | 8.65 | 8.19 | 8.22 | 8.22 | -3.86% | 26,917,850 |
| Jul 15, 2026 | 8.47 | 8.64 | 8.42 | 8.55 | 8.55 | 1.63% | 23,885,770 |
| Jul 14, 2026 | 8.43 | 8.71 | 8.37 | 8.65 | 8.41 | 2.73% | 34,463,802 |
| Jul 13, 2026 | 8.42 | 8.55 | 8.33 | 8.42 | 8.19 | 0.48% | 23,564,775 |
| Jul 10, 2026 | 8.50 | 8.50 | 8.31 | 8.38 | 8.15 | -2.22% | 23,119,773 |
| Jul 9, 2026 | 8.57 | 8.63 | 8.41 | 8.57 | 8.34 | -0.70% | 27,024,490 |
| Jul 8, 2026 | 8.48 | 8.69 | 8.40 | 8.63 | 8.39 | 1.89% | 32,687,830 |
| Jul 7, 2026 | 8.51 | 8.55 | 8.36 | 8.47 | 8.24 | -0.47% | 28,469,715 |
| Jul 6, 2026 | 8.19 | 8.55 | 8.10 | 8.51 | 8.28 | 4.03% | 36,766,280 |
| Jul 3, 2026 | 8.11 | 8.28 | 8.09 | 8.18 | 7.96 | 0.62% | 27,566,192 |
| Jul 2, 2026 | 7.84 | 8.22 | 7.84 | 8.13 | 7.91 | 3.57% | 41,577,391 |
| Jul 1, 2026 | 7.60 | 7.90 | 7.54 | 7.85 | 7.63 | 2.61% | 32,651,333 |
| Jun 30, 2026 | 7.74 | 7.81 | 7.52 | 7.65 | 7.44 | -1.42% | 26,115,532 |
| Jun 29, 2026 | 7.79 | 7.83 | 7.55 | 7.76 | 7.55 | 0.26% | 25,737,135 |
| Jun 26, 2026 | 8.05 | 8.07 | 7.73 | 7.74 | 7.53 | -3.01% | 29,301,862 |
| Jun 25, 2026 | 8.11 | 8.19 | 7.90 | 7.98 | 7.76 | -2.33% | 32,075,830 |
| Jun 24, 2026 | 8.32 | 8.38 | 8.07 | 8.17 | 7.95 | -2.04% | 28,008,176 |
| Jun 23, 2026 | 8.36 | 8.52 | 8.30 | 8.34 | 8.11 | -0.24% | 27,846,747 |
| Jun 22, 2026 | 8.20 | 8.42 | 8.02 | 8.36 | 8.13 | 2.20% | 39,517,902 |
| Jun 18, 2026 | 8.46 | 8.49 | 8.16 | 8.18 | 7.96 | -3.31% | 40,473,990 |
| Jun 17, 2026 | 8.57 | 8.57 | 8.44 | 8.46 | 8.23 | -1.40% | 22,766,310 |
| Jun 16, 2026 | 8.72 | 8.72 | 8.43 | 8.58 | 8.34 | -2.05% | 35,116,020 |
| Jun 15, 2026 | 9.00 | 9.05 | 8.68 | 8.76 | 8.52 | -3.31% | 47,951,430 |
| Jun 12, 2026 | 8.92 | 9.22 | 8.87 | 9.06 | 8.81 | 0.55% | 35,040,660 |
| Jun 11, 2026 | 8.99 | 9.07 | 8.74 | 9.01 | 8.76 | 0.90% | 33,627,800 |
| Jun 10, 2026 | 9.20 | 9.27 | 8.88 | 8.93 | 8.69 | -3.77% | 38,609,820 |
| Jun 9, 2026 | 9.55 | 9.61 | 9.16 | 9.28 | 9.03 | -3.43% | 47,784,501 |
| Jun 8, 2026 | 9.60 | 9.86 | 9.54 | 9.61 | 9.35 | -1.64% | 50,516,144 |
| Jun 5, 2026 | 9.78 | 9.95 | 9.73 | 9.77 | 9.50 | -1.11% | 48,762,610 |
| Jun 4, 2026 | 9.62 | 9.99 | 9.52 | 9.88 | 9.61 | 1.86% | 73,247,370 |
| Jun 3, 2026 | 9.35 | 9.79 | 9.22 | 9.70 | 9.43 | 2.97% | 68,631,630 |
| Jun 2, 2026 | 9.79 | 9.79 | 9.41 | 9.42 | 9.16 | -3.88% | 68,333,540 |
| Jun 1, 2026 | 9.39 | 9.80 | 9.30 | 9.80 | 9.53 | 5.49% | 82,490,750 |
| May 29, 2026 | 9.13 | 9.43 | 9.13 | 9.29 | 9.04 | 1.42% | 44,161,060 |
| May 28, 2026 | 9.08 | 9.32 | 9.05 | 9.16 | 8.91 | 0.88% | 40,385,660 |
| May 27, 2026 | 9.02 | 9.21 | 8.91 | 9.08 | 8.83 | 0.11% | 36,881,070 |
| May 26, 2026 | 9.08 | 9.15 | 8.90 | 9.07 | 8.82 | -0.66% | 32,761,980 |
| May 25, 2026 | 9.05 | 9.21 | 9.00 | 9.13 | 8.88 | 2.82% | 39,977,100 |
| May 22, 2026 | 8.98 | 9.04 | 8.83 | 8.88 | 8.64 | -1.00% | 31,358,100 |
| May 21, 2026 | 9.19 | 9.28 | 8.95 | 8.97 | 8.72 | -2.61% | 38,597,110 |
| May 20, 2026 | 9.26 | 9.38 | 9.17 | 9.21 | 8.96 | -0.86% | 28,841,990 |
| May 19, 2026 | 9.41 | 9.47 | 9.24 | 9.29 | 9.04 | -1.69% | 30,887,600 |