Skip to main content
Shan Xi Hua Yang Group New Energy Co.,Ltd. (SHA:600348)
China flag China · Delayed Price · Currency is CNY
8.01
+0.03 (0.38%)
At close: Dec 5, 2025

SHA:600348 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.958.027.858.018.010.38%33,631,360
Dec 4, 20258.278.277.967.987.98-3.97%55,000,760
Dec 3, 20258.138.538.108.318.312.34%86,665,840
Dec 2, 20257.898.307.718.128.123.57%86,903,920
Dec 1, 20257.998.087.807.847.842.48%76,331,440
Nov 28, 20257.627.687.597.657.650.13%19,519,049
Nov 27, 20257.557.697.467.647.641.46%30,236,500
Nov 26, 20257.667.747.527.537.53-2.33%41,195,290
Nov 25, 20257.697.737.617.717.710.92%25,552,498
Nov 24, 20257.847.887.637.647.64-1.55%34,645,204
Nov 21, 20257.918.007.747.767.76-3.24%41,033,130
Nov 20, 20258.378.468.008.028.02-3.37%67,433,840
Nov 19, 20258.218.358.208.308.301.22%30,825,230
Nov 18, 20258.408.448.138.208.20-2.96%42,403,480
Nov 17, 20258.418.558.388.458.450.96%31,520,090
Nov 14, 20258.628.698.368.378.37-3.46%40,054,500
Nov 13, 20258.468.758.418.678.672.60%46,033,350
Nov 12, 20258.518.598.418.458.45-1.05%29,368,070
Nov 11, 20258.708.708.468.548.54-2.06%47,010,890
Nov 10, 20258.938.968.698.728.72-2.24%59,748,250
Nov 7, 20258.528.998.478.928.924.69%129,324,900
Nov 6, 20258.168.558.108.528.524.28%80,989,330
Nov 5, 20258.138.348.038.178.170.49%51,496,240
Nov 4, 20258.078.178.018.138.130.74%46,627,130
Nov 3, 20258.038.188.038.078.070.88%48,781,520
Oct 31, 20258.048.227.958.008.00-0.74%49,078,200
Oct 30, 20257.768.227.758.068.064.40%105,699,500
Oct 29, 20257.667.807.627.727.720.92%42,076,110
Oct 28, 20257.777.807.607.657.65-2.17%47,715,620
Oct 27, 20257.767.917.607.827.820.26%47,712,790
Oct 24, 20257.877.887.757.807.80-1.89%53,682,210
Oct 23, 20257.898.047.887.957.951.15%54,125,090
Oct 22, 20258.008.087.837.867.86-3.08%50,792,600
Oct 21, 20258.108.177.898.118.11-1.34%82,578,030
Oct 20, 20257.828.257.808.228.226.48%128,444,200
Oct 17, 20257.807.947.707.727.72-1.91%69,124,780
Oct 16, 20257.597.877.587.877.873.42%82,516,590
Oct 15, 20257.697.717.557.617.61-1.30%44,410,930
Oct 14, 20257.607.817.587.717.711.58%74,405,720
Oct 13, 20257.487.647.427.597.59-1.81%53,332,950
Oct 10, 20257.657.857.577.737.730.78%58,679,990
Oct 9, 20257.377.677.337.677.674.07%59,759,100
Sep 30, 20257.497.497.317.377.37-1.73%46,889,960
Sep 29, 20257.587.587.437.507.50-1.32%44,234,920
Sep 26, 20257.747.747.547.607.60-1.94%42,818,660
Sep 25, 20257.787.827.667.757.75-1.02%45,938,570
Sep 24, 20257.657.997.637.837.832.22%70,620,070
Sep 23, 20257.657.737.527.667.66-0.78%57,442,420
Sep 22, 20257.587.927.547.727.721.58%99,355,140
Sep 19, 20257.067.767.037.607.607.80%148,829,500
Sep 18, 20257.307.357.017.057.05-2.49%41,598,160
Sep 17, 20257.137.287.117.237.230.84%49,565,000
Sep 16, 20257.187.217.097.177.171.27%43,450,210
Sep 15, 20256.997.126.987.087.081.29%40,200,860
Sep 12, 20256.967.066.906.996.990.14%45,850,200
Sep 11, 20256.977.006.916.986.980.14%32,468,660
Sep 10, 20257.057.076.926.976.97-1.83%28,053,650
Sep 9, 20257.307.307.067.107.100.57%31,900,050
Sep 8, 20257.017.116.997.067.060.71%25,329,490
Sep 5, 20256.987.036.907.017.010.43%24,845,060
Sep 4, 20256.856.986.806.986.981.90%33,086,970
Sep 3, 20257.007.046.836.856.85-2.00%23,924,600
Sep 2, 20256.997.046.916.996.99-0.29%29,416,720
Sep 1, 20257.027.046.907.017.01-0.14%33,487,500
Aug 29, 20257.077.127.017.027.02-0.28%21,182,950
Aug 28, 20257.017.056.947.047.040.28%28,936,120
Aug 27, 20257.297.307.017.027.02-3.97%59,132,940
Aug 26, 20257.357.397.317.317.31-0.41%30,805,220
Aug 25, 20257.377.417.277.347.340.27%39,078,050
Aug 22, 20257.397.397.227.327.32-0.81%33,910,420
Aug 21, 20257.357.417.327.387.380.68%23,190,930
Aug 20, 20257.257.337.227.337.330.83%24,251,890
Aug 19, 20257.317.327.247.277.27-0.82%23,089,230
Aug 18, 20257.497.527.307.337.33-0.95%33,581,570
Aug 15, 20257.367.467.367.407.400.54%21,791,120
Aug 14, 20257.487.517.347.367.36-1.74%29,891,420
Aug 13, 20257.567.567.427.497.49-0.93%34,379,480
Aug 12, 20257.497.637.447.567.561.48%32,794,000
Aug 11, 20257.497.527.417.457.45-35,232,850
Aug 8, 20257.397.507.357.457.450.54%43,488,170
Aug 7, 20257.397.457.277.417.41-0.27%56,442,950
Aug 6, 20257.067.447.047.437.434.94%93,536,420
Aug 5, 20256.907.096.897.087.082.91%40,415,020
Aug 4, 20256.826.896.786.886.880.44%20,943,360
Aug 1, 20256.846.886.816.856.850.15%21,372,250
Jul 31, 20257.037.036.806.846.84-2.98%43,003,850
Jul 30, 20257.087.177.027.057.05-0.14%39,026,960
Jul 29, 20257.007.076.927.067.060.43%34,114,100
Jul 28, 20257.127.146.977.037.03-2.63%37,658,330
Jul 25, 20257.307.357.197.227.22-1.23%43,084,600
Jul 24, 20257.197.337.077.317.311.39%60,839,520
Jul 23, 20257.427.447.177.217.21-1.50%80,376,330
Jul 22, 20256.927.456.807.327.326.71%141,750,500
Jul 21, 20256.716.876.706.866.862.54%45,888,780
Jul 18, 20256.616.706.616.696.691.52%27,157,020
Jul 17, 20256.576.636.566.596.590.46%17,121,470
Jul 16, 20256.606.646.556.566.56-0.46%21,595,410
Jul 15, 20256.706.776.586.596.59-6.52%45,086,200
Jul 14, 20257.047.096.987.056.740.14%42,870,320
Jul 11, 20257.077.097.017.046.73-32,580,560