Skip to main content
Shan Xi Hua Yang Group New Energy Co.,Ltd. (SHA:600348)
China flag China · Delayed Price · Currency is CNY
9.86
-0.22 (-2.18%)
At close: Mar 6, 2026

SHA:600348 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202610.0410.049.769.869.86-2.18%53,891,530
Mar 5, 202610.2310.259.9010.0810.08-1.75%66,110,060
Mar 4, 202610.1310.3310.0110.2610.26-0.48%69,607,780
Mar 3, 202610.3410.5810.0610.3110.31-0.29%106,290,800
Mar 2, 202610.1410.409.9710.3410.342.48%92,061,050
Feb 27, 20269.6910.119.6210.0910.094.13%64,879,270
Feb 26, 20269.8310.029.669.699.69-1.02%49,384,150
Feb 25, 20269.629.969.589.799.791.45%51,431,964
Feb 24, 20269.459.699.459.659.653.32%43,436,570
Feb 13, 20269.599.609.349.349.34-2.61%36,840,750
Feb 12, 20269.609.689.539.599.59-38,649,732
Feb 11, 20269.429.689.349.599.591.80%42,788,529
Feb 10, 20269.409.509.309.429.42-0.42%29,551,300
Feb 9, 20269.559.579.409.469.461.07%38,856,220
Feb 6, 20269.159.499.129.369.360.86%36,907,500
Feb 5, 20269.589.609.249.289.28-4.53%59,900,250
Feb 4, 20269.189.739.159.729.725.88%99,115,940
Feb 3, 20268.979.198.949.189.183.49%47,699,780
Feb 2, 20269.199.288.858.878.87-6.24%75,207,290
Jan 30, 20269.599.839.219.469.46-0.94%83,604,410
Jan 29, 20269.789.909.469.559.55-1.65%79,307,620
Jan 28, 20269.269.749.219.719.714.75%93,900,250
Jan 27, 20269.419.419.069.279.27-1.28%61,812,680
Jan 26, 20269.249.589.189.399.392.29%93,108,250
Jan 23, 20269.119.219.009.189.180.22%56,894,143
Jan 22, 20269.009.188.899.169.162.12%70,528,380
Jan 21, 20269.019.098.838.978.97-1.43%65,967,343
Jan 20, 20269.289.499.029.109.10-1.94%92,906,286
Jan 19, 20269.169.629.159.289.284.74%159,075,633
Jan 16, 20268.609.038.588.868.866.49%150,334,100
Jan 15, 20268.308.428.268.328.320.24%38,256,270
Jan 14, 20268.408.448.228.308.30-1.19%61,229,800
Jan 13, 20268.588.598.388.408.40-2.33%64,888,950
Jan 12, 20268.668.748.488.608.60-0.12%80,042,170
Jan 9, 20268.388.708.348.618.612.26%77,003,180
Jan 8, 20268.518.578.358.428.42-0.82%70,050,930
Jan 7, 20268.358.528.258.498.492.17%102,382,620
Jan 6, 20268.258.408.218.318.310.85%57,044,350
Jan 5, 20268.338.388.148.248.24-0.24%56,761,980
Dec 31, 20258.238.448.208.268.26-0.12%49,181,160
Dec 30, 20258.488.538.258.278.27-1.90%70,395,470
Dec 29, 20258.328.678.318.438.433.18%139,181,400
Dec 26, 20257.698.307.688.178.176.10%113,910,800
Dec 25, 20257.717.717.667.707.70-0.26%22,998,980
Dec 24, 20257.717.737.647.727.72-29,765,960
Dec 23, 20257.717.757.657.727.720.13%24,628,420
Dec 22, 20257.777.797.687.717.71-0.90%27,031,630
Dec 19, 20257.747.787.677.787.78-26,694,841
Dec 18, 20257.827.847.737.787.780.26%30,999,526
Dec 17, 20257.687.787.637.767.760.91%31,843,558
Dec 16, 20257.937.947.687.697.69-3.15%40,079,140
Dec 15, 20258.008.147.937.947.94-0.63%47,365,140
Dec 12, 20257.848.167.767.997.994.17%88,095,490
Dec 11, 20257.657.747.627.677.670.39%24,775,430
Dec 10, 20257.597.667.577.647.640.66%25,805,192
Dec 9, 20257.737.747.517.597.59-2.19%51,093,180
Dec 8, 20257.997.997.727.767.76-3.12%64,887,390
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