Shan Xi Hua Yang Group New Energy Co.,Ltd. (SHA:600348)
China · Delayed Price · Currency is CNY 8.18
+0.05 (0.62%)
Jul 3, 2026, 3:00 PM CST
SHA:600348 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 8.11 | 8.28 | 8.09 | 8.15 | - | 0.25% | 19,158,842 |
| Jul 2, 2026 | 7.84 | 8.22 | 7.84 | 8.13 | 8.13 | 3.57% | 41,577,391 |
| Jul 1, 2026 | 7.60 | 7.90 | 7.54 | 7.85 | 7.85 | 2.61% | 32,651,333 |
| Jun 30, 2026 | 7.74 | 7.81 | 7.52 | 7.65 | 7.65 | -1.42% | 26,115,532 |
| Jun 29, 2026 | 7.79 | 7.83 | 7.55 | 7.76 | 7.76 | 0.26% | 25,737,135 |
| Jun 26, 2026 | 8.05 | 8.07 | 7.73 | 7.74 | 7.74 | -3.01% | 29,301,860 |
| Jun 25, 2026 | 8.11 | 8.19 | 7.90 | 7.98 | 7.98 | -2.33% | 32,075,830 |
| Jun 24, 2026 | 8.32 | 8.38 | 8.07 | 8.17 | 8.17 | -2.04% | 28,008,176 |
| Jun 23, 2026 | 8.36 | 8.52 | 8.30 | 8.34 | 8.34 | -0.24% | 27,846,747 |
| Jun 22, 2026 | 8.20 | 8.42 | 8.02 | 8.36 | 8.36 | 2.20% | 39,517,902 |
| Jun 18, 2026 | 8.46 | 8.49 | 8.16 | 8.18 | 8.18 | -3.31% | 40,473,990 |
| Jun 17, 2026 | 8.57 | 8.57 | 8.44 | 8.46 | 8.46 | -1.40% | 22,766,310 |
| Jun 16, 2026 | 8.72 | 8.72 | 8.43 | 8.58 | 8.58 | -2.05% | 35,116,020 |
| Jun 15, 2026 | 9.00 | 9.05 | 8.68 | 8.76 | 8.76 | -3.31% | 47,951,430 |
| Jun 12, 2026 | 8.92 | 9.22 | 8.87 | 9.06 | 9.06 | 0.55% | 35,040,660 |
| Jun 11, 2026 | 8.99 | 9.07 | 8.74 | 9.01 | 9.01 | 0.90% | 33,627,800 |
| Jun 10, 2026 | 9.20 | 9.27 | 8.88 | 8.93 | 8.93 | -3.77% | 38,609,820 |
| Jun 9, 2026 | 9.55 | 9.61 | 9.16 | 9.28 | 9.28 | -3.43% | 47,784,501 |
| Jun 8, 2026 | 9.60 | 9.86 | 9.54 | 9.61 | 9.61 | -1.64% | 50,516,144 |
| Jun 5, 2026 | 9.78 | 9.95 | 9.73 | 9.77 | 9.77 | -1.11% | 48,762,610 |
| Jun 4, 2026 | 9.62 | 9.99 | 9.52 | 9.88 | 9.88 | 1.86% | 73,247,370 |
| Jun 3, 2026 | 9.35 | 9.79 | 9.22 | 9.70 | 9.70 | 2.97% | 68,631,630 |
| Jun 2, 2026 | 9.79 | 9.79 | 9.41 | 9.42 | 9.42 | -3.88% | 68,333,540 |
| Jun 1, 2026 | 9.39 | 9.80 | 9.30 | 9.80 | 9.80 | 5.49% | 82,490,750 |
| May 29, 2026 | 9.13 | 9.43 | 9.13 | 9.29 | 9.29 | 1.42% | 44,161,060 |
| May 28, 2026 | 9.08 | 9.32 | 9.05 | 9.16 | 9.16 | 0.88% | 40,385,660 |
| May 27, 2026 | 9.02 | 9.21 | 8.91 | 9.08 | 9.08 | 0.11% | 36,881,070 |
| May 26, 2026 | 9.08 | 9.15 | 8.90 | 9.07 | 9.07 | -0.66% | 32,761,980 |
| May 25, 2026 | 9.05 | 9.21 | 9.00 | 9.13 | 9.13 | 2.82% | 39,977,100 |
| May 22, 2026 | 8.98 | 9.04 | 8.83 | 8.88 | 8.88 | -1.00% | 31,358,100 |
| 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 |