Skip to main content
Shan Xi Hua Yang Group New Energy Co.,Ltd. (SHA:600348)
China flag China · Delayed Price · Currency is CNY
10.36
+0.15 (1.47%)
Apr 29, 2026, 3:00 PM CST

SHA:600348 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202610.1110.4210.1110.39-1.76%27,312,694
Apr 28, 20269.7710.259.7510.2110.214.18%68,405,130
Apr 27, 20269.809.919.689.809.80-2.97%64,722,570
Apr 24, 20269.9210.299.9110.1010.100.70%52,502,460
Apr 23, 202610.0010.169.8010.0310.03-0.69%66,540,900
Apr 22, 202610.1010.259.9510.1010.101.71%91,232,160
Apr 21, 20269.4710.139.479.939.934.75%84,533,180
Apr 20, 20269.309.499.269.489.481.94%43,892,390
Apr 17, 20269.269.329.159.309.300.43%29,646,410
Apr 16, 20269.219.359.179.269.260.33%26,625,960
Apr 15, 20269.209.279.069.239.230.44%28,914,200
Apr 14, 20269.199.289.129.199.190.11%25,934,410
Apr 13, 20269.209.369.129.189.180.33%34,215,750
Apr 10, 20269.109.249.029.159.151.10%32,096,720
Apr 9, 20269.229.289.039.059.05-2.58%36,227,090
Apr 8, 20269.019.298.979.299.290.98%56,450,080
Apr 7, 20269.459.559.079.209.204.90%63,758,010
Apr 3, 20269.009.058.728.778.77-2.56%23,127,650
Apr 2, 20269.009.128.909.009.00-0.55%31,904,425
Apr 1, 20268.899.138.809.059.052.72%36,369,280
Mar 31, 20269.259.338.818.818.81-5.37%53,216,240
Mar 30, 20269.249.349.069.319.311.31%36,367,707
Mar 27, 20269.169.269.039.199.19-0.33%36,451,362
Mar 26, 20269.259.369.169.229.22-31,455,500
Mar 25, 20269.179.288.919.229.22-0.32%53,755,440
Mar 24, 20269.209.389.169.259.250.43%47,961,200
Mar 23, 20269.579.669.149.219.21-2.02%70,122,650
Mar 20, 20269.309.659.249.409.400.53%53,633,080
Mar 19, 20269.499.599.319.359.35-0.43%42,533,788
Mar 18, 20269.439.539.259.399.39-0.32%35,395,835
Mar 17, 20269.799.859.389.429.42-3.98%63,056,620
Mar 16, 202610.2110.269.799.819.81-3.35%55,820,650
Mar 13, 202610.2710.4210.1110.1510.15-1.17%60,154,490
Mar 12, 202610.1510.3510.0410.2710.272.70%74,964,120
Mar 11, 20269.8010.049.7410.0010.001.42%51,777,090
Mar 10, 20269.759.969.699.869.86-1.20%63,110,030
Mar 9, 202610.2510.359.949.989.981.22%104,872,500
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