Shanghai - Delayed Quote
CNY
Shan Xi Hua Yang Group New Energy Co.,Ltd. (600348.SS)
8.72
-0.01
(-0.11%)
As of 2:31:57 PM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
8.73
8.81
8.55
8.72
8.72
37,349,000
Oct 30, 2026
8.51
8.80
8.31
8.73
8.73
42,688,082
Oct 29, 2026
8.44
8.51
8.38
8.46
8.46
19,910,218
Oct 28, 2026
8.35
8.53
8.33
8.42
8.42
17,192,075
Oct 27, 2026
8.38
8.46
8.27
8.32
8.32
15,602,388
Oct 26, 2026
8.29
8.41
8.24
8.38
8.38
18,824,008
Oct 23, 2026
8.37
8.41
8.18
8.33
8.33
20,906,932
Oct 22, 2026
8.62
8.63
8.38
8.38
8.38
21,985,700
Oct 21, 2026
8.65
8.73
8.61
8.62
8.62
13,756,881
Oct 20, 2026
8.86
8.86
8.63
8.69
8.69
16,302,700
Oct 19, 2026
8.76
8.92
8.72
8.87
8.87
17,759,150
Oct 16, 2026
8.65
8.82
8.61
8.76
8.76
20,234,215
Oct 15, 2026
9.02
9.02
8.51
8.60
8.60
37,066,341
Oct 14, 2026
8.91
9.09
8.89
9.05
9.05
21,996,793
Oct 13, 2026
8.90
8.96
8.82
8.95
8.95
17,571,500
Oct 12, 2026
9.10
9.22
8.84
8.87
8.87
27,155,441
Oct 9, 2026
9.14
9.20
9.05
9.08
9.08
25,287,197
Oct 8, 2026
8.95
9.18
8.91
9.09
9.09
27,655,292
Sep 30, 2026
8.72
8.93
8.71
8.88
8.88
18,424,365
Sep 29, 2026
8.90
8.96
8.60
8.72
8.72
24,903,452
Sep 28, 2026
8.85
8.91
8.74
8.89
8.89
18,030,685
Sep 24, 2026
9.00
9.04
8.86
8.89
8.89
19,483,520
Sep 23, 2026
9.19
9.26
8.98
8.98
8.98
18,220,495
Sep 22, 2026
9.07
9.24
8.99
9.24
9.24
28,814,452
Sep 21, 2026
8.89
9.15
8.80
9.13
9.13
25,293,096
Sep 18, 2026
8.99
9.05
8.89
8.94
8.94
26,004,540
Sep 17, 2026
9.12
9.15
8.94
9.04
9.04
25,619,483
Sep 16, 2026
9.11
9.20
8.92
9.18
9.18
32,269,190
Sep 15, 2026
8.98
9.17
8.97
9.16
9.16
26,351,540
Sep 14, 2026
9.10
9.18
8.94
8.98
8.98
26,268,071
Sep 11, 2026
9.36
9.41
9.11
9.13
9.13
32,887,076
Sep 10, 2026
9.51
9.55
9.32
9.38
9.38
38,879,250
Sep 9, 2026
8.88
9.58
8.87
9.55
9.55
86,214,199
Sep 8, 2026
8.75
8.92
8.71
8.88
8.88
18,074,090
Sep 7, 2026
8.92
8.93
8.70
8.72
8.72
24,030,530
Sep 4, 2026
8.97
9.04
8.85
8.89
8.89
26,903,250
Sep 3, 2026
8.87
9.11
8.85
8.96
8.96
33,334,825
Sep 2, 2026
9.35
9.40
8.81
8.85
8.85
51,408,772
Sep 1, 2026
9.38
9.56
9.16
9.20
9.20
55,529,730
Aug 31, 2026
9.46
9.47
9.30
9.39
9.39
35,270,218
Aug 28, 2026
9.42
9.55
9.34
9.36
9.36
35,060,500
Aug 27, 2026
9.08
9.53
9.05
9.51
9.51
64,948,592
Aug 26, 2026
8.88
9.01
8.82
8.96
8.96
21,599,344
Aug 25, 2026
9.04
9.19
8.95
8.97
8.97
30,439,208
Aug 24, 2026
9.04
9.15
8.95
9.08
9.08
31,091,502
Aug 21, 2026
8.84
9.04
8.78
8.96
8.96
24,517,928
Aug 20, 2026
8.80
9.04
8.78
8.88
8.88
24,237,806
Aug 19, 2026
8.93
9.08
8.77
8.85
8.85
32,552,690
Aug 18, 2026
8.86
9.05
8.84
8.92
8.92
27,773,301
Aug 17, 2026
8.93
9.04
8.73
8.84
8.84
24,711,309
Aug 14, 2026
8.56
8.90
8.52
8.87
8.87
36,717,082
Aug 13, 2026
8.66
8.73
8.56
8.57
8.57
19,237,302
Aug 12, 2026
8.75
8.88
8.68
8.69
8.69
19,743,115
Aug 11, 2026
8.77
8.87
8.64
8.80
8.80
28,857,157
Aug 10, 2026
8.49
8.75
8.46
8.72
8.72
32,273,559
Aug 7, 2026
8.51
8.54
8.37
8.48
8.48
38,958,491
Aug 6, 2026
8.44
8.71
8.35
8.55
8.55
55,383,802
Aug 5, 2026
8.39
8.50
8.30
8.45
8.45
31,113,627
Aug 4, 2026
8.59
8.61
8.37
8.42
8.42
24,730,194
Aug 3, 2026
8.58
8.70
8.50
8.57
8.57
20,225,844
Jul 31, 2026
8.56
8.69
8.52
8.62
8.62
23,207,109
Jul 30, 2026
8.69
8.74
8.52
8.65
8.65
23,202,050
Jul 29, 2026
8.38
8.72
8.36
8.64
8.64
29,818,413
Jul 28, 2026
8.50
8.63
8.19
8.40
8.40
36,602,000
Jul 27, 2026
8.53
8.63
8.44
8.60
8.60
21,774,810
Jul 24, 2026
8.87
9.02
8.58
8.58
8.58
27,599,337
Jul 23, 2026
8.60
8.91
8.55
8.87
8.87
32,649,702
Jul 22, 2026
8.45
8.65
8.40
8.64
8.64
29,784,122
Jul 21, 2026
8.43
8.72
8.42
8.49
8.49
34,707,400
Jul 20, 2026
8.27
8.64
8.27
8.59
8.59
46,216,602
Jul 17, 2026
8.23
8.44
8.17
8.19
8.19
30,885,994
Jul 16, 2026
8.47
8.65
8.19
8.22
8.22
26,917,855
Jul 15, 2026
0.237
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
8.47
8.64
8.42
8.55
8.55
23,885,778
Jul 14, 2026
8.43
8.71
8.37
8.65
8.41
34,463,802
Jul 13, 2026
8.42
8.55
8.33
8.42
8.19
23,564,775
Jul 10, 2026
8.50
8.50
8.31
8.38
8.15
23,119,773
Jul 9, 2026
8.57
8.63
8.41
8.57
8.34
27,024,490
Jul 8, 2026
8.48
8.69
8.40
8.63
8.39
32,687,830
Jul 7, 2026
8.51
8.55
8.36
8.47
8.24
28,469,715
Jul 6, 2026
8.19
8.55
8.10
8.51
8.28
36,766,280
Jul 3, 2026
8.11
8.28
8.09
8.18
7.96
27,566,192
Jul 2, 2026
7.84
8.22
7.84
8.13
7.91
41,577,391
Jul 1, 2026
7.60
7.90
7.54
7.85
7.63
32,651,333
Jun 30, 2026
7.74
7.81
7.52
7.65
7.44
26,115,532
Jun 29, 2026
7.79
7.83
7.55
7.76
7.55
25,737,135
Jun 26, 2026
8.05
8.07
7.73
7.74
7.53
29,301,862
Jun 25, 2026
8.11
8.19
7.90
7.98
7.76
32,075,830
Jun 24, 2026
8.32
8.38
8.07
8.17
7.95
28,008,176
Jun 23, 2026
8.36
8.52
8.30
8.34
8.11
27,846,747
Jun 22, 2026
8.20
8.42
8.02
8.36
8.13
39,517,902
Jun 18, 2026
8.46
8.49
8.16
8.18
7.96
40,473,990
Jun 17, 2026
8.57
8.57
8.44
8.46
8.23
22,766,316
Jun 16, 2026
8.72
8.72
8.43
8.58
8.34
35,116,028
Jun 15, 2026
9.00
9.05
8.68
8.76
8.52
47,951,432
Jun 12, 2026
8.92
9.22
8.87
9.06
8.81
35,040,663
Jun 11, 2026
8.99
9.07
8.74
9.01
8.76
33,627,802
Jun 10, 2026
9.20
9.27
8.88
8.93
8.69
38,609,827
Jun 9, 2026
9.55
9.61
9.16
9.28
9.03
47,784,501
Jun 8, 2026
9.60
9.86
9.54
9.61
9.35
50,516,144
Jun 5, 2026
9.78
9.95
9.73
9.77
9.50
48,762,610
Jun 4, 2026
9.62
9.99
9.52
9.88
9.61
73,247,372
Jun 3, 2026
9.35
9.79
9.22
9.70
9.43
68,631,633
Jun 2, 2026
9.79
9.79
9.41
9.42
9.16
68,333,547
Jun 1, 2026
9.39
9.80
9.30
9.80
9.53
82,490,759
May 29, 2026
9.13
9.43
9.13
9.29
9.04
44,161,061
May 28, 2026
9.08
9.32
9.05
9.16
8.91
40,385,668
May 27, 2026
9.02
9.21
8.91
9.08
8.83
36,881,079
May 26, 2026
9.08
9.15
8.90
9.07
8.82
32,761,980
May 25, 2026
9.05
9.21
9.00
9.13
8.88
39,977,104
May 22, 2026
8.98
9.04
8.83
8.88
8.64
31,358,100
May 21, 2026
9.19
9.28
8.95
8.97
8.72
38,597,110
May 20, 2026
9.26
9.38
9.17
9.21
8.96
28,841,991
May 19, 2026
9.41
9.47
9.24
9.29
9.04
30,887,600
May 18, 2026
9.50
9.63
9.23
9.45
9.19
33,518,326
May 15, 2026
9.39
9.66
9.33
9.49
9.23
46,477,197
May 14, 2026
9.55
9.60
9.38
9.41
9.15
37,946,832
May 13, 2026
9.83
9.97
9.52
9.54
9.28
50,593,050
May 12, 2026
10.02
10.10
9.80
9.82
9.55
42,923,105
May 11, 2026
10.01
10.26
9.99
10.02
9.75
52,442,938
May 8, 2026
10.18
10.35
9.91
10.01
9.74
50,318,317
May 7, 2026
10.48
10.50
10.17
10.20
9.92
62,135,801
May 6, 2026
10.51
10.59
10.35
10.58
10.29
60,682,345
Apr 30, 2026
10.40
10.56
10.30
10.45
10.16
52,900,356
Apr 29, 2026
10.11
10.47
10.11
10.36
10.08
59,923,844
Apr 28, 2026
9.77
10.25
9.75
10.21
9.93
68,405,135
Apr 27, 2026
9.80
9.91
9.68
9.80
9.53
64,722,575
Apr 24, 2026
9.92
10.29
9.91
10.10
9.82
52,502,467
Apr 23, 2026
10.00
10.16
9.80
10.03
9.76
66,540,909
Apr 22, 2026
10.10
10.25
9.95
10.10
9.82
91,232,168
Apr 21, 2026
9.47
10.13
9.47
9.93
9.66
84,533,182
Apr 20, 2026
9.30
9.49
9.26
9.48
9.22
43,892,396
Apr 17, 2026
9.26
9.32
9.15
9.30
9.05
29,646,419
Apr 16, 2026
9.21
9.35
9.17
9.26
9.01
26,625,960
Apr 15, 2026
9.20
9.27
9.06
9.23
8.98
28,914,200
Apr 14, 2026
9.19
9.28
9.12
9.19
8.94
25,934,416
Apr 13, 2026
9.20
9.36
9.12
9.18
8.93
34,215,753
Apr 10, 2026
9.10
9.24
9.02
9.15
8.90
32,096,729
Apr 9, 2026
9.22
9.28
9.03
9.05
8.80
36,227,091
Apr 8, 2026
9.01
9.29
8.97
9.29
9.04
56,450,081
Apr 7, 2026
9.45
9.55
9.07
9.20
8.95
63,758,014
Apr 3, 2026
9.00
9.05
8.72
8.77
8.53
23,127,655
Apr 2, 2026
9.00
9.12
8.90
9.00
8.75
31,904,425
Apr 1, 2026
8.89
9.13
8.80
9.05
8.80
36,369,286
Mar 31, 2026
9.25
9.33
8.81
8.81
8.57
53,216,248
Mar 30, 2026
9.24
9.34
9.06
9.31
9.05
36,367,707
Mar 27, 2026
9.16
9.26
9.03
9.19
8.94
36,451,362
Mar 26, 2026
9.25
9.36
9.16
9.22
8.97
31,455,504
Mar 25, 2026
9.17
9.28
8.91
9.22
8.97
53,755,445
Mar 24, 2026
9.20
9.38
9.16
9.25
9.00
47,961,200
Mar 23, 2026
9.57
9.66
9.14
9.21
8.96
70,122,651
Mar 20, 2026
9.30
9.65
9.24
9.40
9.14
53,633,087
Mar 19, 2026
9.49
9.59
9.31
9.35
9.09
42,533,788
Mar 18, 2026
9.43
9.53
9.25
9.39
9.13
35,395,835
Mar 17, 2026
9.79
9.85
9.38
9.42
9.16
63,056,628
Mar 16, 2026
10.21
10.26
9.79
9.81
9.54
55,820,657
Mar 13, 2026
10.27
10.42
10.11
10.15
9.87
60,154,495
Mar 12, 2026
10.15
10.35
10.04
10.27
9.99
74,964,120
Mar 11, 2026
9.80
10.04
9.74
10.00
9.73
51,777,093
Mar 10, 2026
9.75
9.96
9.69
9.86
9.59
63,110,030
Mar 9, 2026
10.25
10.35
9.94
9.98
9.71
104,872,525
Mar 6, 2026
10.04
10.04
9.76
9.86
9.59
53,891,539
Mar 5, 2026
10.23
10.25
9.90
10.08
9.80
66,110,065
Mar 4, 2026
10.13
10.33
10.01
10.26
9.98
69,607,786
Mar 3, 2026
10.34
10.58
10.06
10.31
10.03
106,290,820
Mar 2, 2026
10.14
10.40
9.97
10.34
10.06
92,061,055
Feb 27, 2026
9.69
10.11
9.62
10.09
9.81
64,879,272
Feb 26, 2026
9.83
10.02
9.66
9.69
9.42
49,384,159
Feb 25, 2026
9.62
9.96
9.58
9.79
9.52
51,431,964
Feb 24, 2026
9.45
9.69
9.45
9.65
9.39
43,436,571
Feb 13, 2026
9.59
9.60
9.34
9.34
9.08
36,840,750
Feb 12, 2026
9.60
9.68
9.53
9.59
9.33
38,649,732
Feb 11, 2026
9.42
9.68
9.34
9.59
9.33
42,788,529
Feb 10, 2026
9.40
9.50
9.30
9.42
9.16
29,551,300
Feb 9, 2026
9.55
9.57
9.40
9.46
9.20
38,856,220
Feb 6, 2026
9.15
9.49
9.12
9.36
9.10
36,907,506
Feb 5, 2026
9.58
9.60
9.24
9.28
9.03
59,900,254
Feb 4, 2026
9.18
9.73
9.15
9.72
9.45
99,115,948
Feb 3, 2026
8.97
9.19
8.94
9.18
8.93
47,699,782
Feb 2, 2026
9.19
9.28
8.85
8.87
8.63
75,207,290
Jan 30, 2026
9.59
9.83
9.21
9.46
9.20
83,604,411
Jan 29, 2026
9.78
9.90
9.46
9.55
9.29
79,307,629
Jan 28, 2026
9.26
9.74
9.21
9.71
9.44
93,900,256
Jan 27, 2026
9.41
9.41
9.06
9.27
9.02
61,812,681
Jan 26, 2026
9.24
9.58
9.18
9.39
9.13
93,108,252
Jan 23, 2026
9.11
9.21
9.00
9.18
8.93
56,894,143
Jan 22, 2026
9.00
9.18
8.89
9.16
8.91
70,528,380
Jan 21, 2026
9.01
9.09
8.83
8.97
8.72
65,967,343
Jan 20, 2026
9.28
9.49
9.02
9.10
8.85
92,906,286
Jan 19, 2026
9.16
9.62
9.15
9.28
9.03
159,075,633
Jan 16, 2026
8.60
9.03
8.58
8.86
8.62
150,334,153
Jan 15, 2026
8.30
8.42
8.26
8.32
8.09
38,256,279
Jan 14, 2026
8.40
8.44
8.22
8.30
8.07
61,229,800
Jan 13, 2026
8.58
8.59
8.38
8.40
8.17
64,888,956
Jan 12, 2026
8.66
8.74
8.48
8.60
8.36
80,042,178
Jan 9, 2026
8.38
8.70
8.34
8.61
8.37
77,003,188
Jan 8, 2026
8.51
8.57
8.35
8.42
8.19
70,050,936
Jan 7, 2026
8.35
8.52
8.25
8.49
8.26
102,382,620
Jan 6, 2026
8.25
8.40
8.21
8.31
8.08
57,044,357
Jan 5, 2026
8.33
8.38
8.14
8.24
8.01
56,761,985
Dec 31, 2025
8.23
8.44
8.20
8.26
8.03
49,181,169
Dec 30, 2025
8.48
8.53
8.25
8.27
8.04
70,395,476
Dec 29, 2025
8.32
8.67
8.31
8.43
8.20
139,181,498
Dec 26, 2025
7.69
8.30
7.68
8.17
7.95
113,910,801
Dec 25, 2025
7.71
7.71
7.66
7.70
7.49
22,998,982
Dec 24, 2025
7.71
7.73
7.64
7.72
7.51
29,765,966
Dec 23, 2025
7.71
7.75
7.65
7.72
7.51
24,628,429
Dec 22, 2025
7.77
7.79
7.68
7.71
7.50
27,031,639
Dec 19, 2025
7.74
7.78
7.67
7.78
7.57
26,694,841
Dec 18, 2025
7.82
7.84
7.73
7.78
7.57
30,999,526
Dec 17, 2025
7.68
7.78
7.63
7.76
7.55
31,843,558
Dec 16, 2025
7.93
7.94
7.68
7.69
7.48
40,079,149
Dec 15, 2025
8.00
8.14
7.93
7.94
7.72
47,365,148
Dec 12, 2025
7.84
8.16
7.76
7.99
7.77
88,095,493
Dec 11, 2025
7.65
7.74
7.62
7.67
7.46
24,775,431
Dec 10, 2025
7.59
7.66
7.57
7.64
7.43
25,805,192
Dec 9, 2025
7.73
7.74
7.51
7.59
7.38
51,093,180
Dec 8, 2025
7.99
7.99
7.72
7.76
7.55
64,887,396
Dec 5, 2025
7.95
8.02
7.85
8.01
7.79
33,631,368
Dec 4, 2025
8.27
8.27
7.96
7.98
7.76
55,000,760
Dec 3, 2025
8.13
8.53
8.10
8.31
8.08
86,665,842
Dec 2, 2025
7.89
8.30
7.71
8.12
7.90
86,903,921
Dec 1, 2025
7.99
8.08
7.80
7.84
7.63
76,331,442
Nov 28, 2025
7.62
7.68
7.59
7.65
7.44
19,519,049
Nov 27, 2025
7.55
7.69
7.46
7.64
7.43
30,236,507
Nov 26, 2025
7.66
7.74
7.52
7.53
7.32
41,195,298
Nov 25, 2025
7.69
7.73
7.61
7.71
7.50
25,552,498
Nov 24, 2025
7.84
7.88
7.63
7.64
7.43
34,645,204
Nov 21, 2025
7.91
8.00
7.74
7.76
7.55
41,033,130
Nov 20, 2025
8.37
8.46
8.00
8.02
7.80
67,433,846
Nov 19, 2025
8.21
8.35
8.20
8.30
8.07
30,825,238
Nov 18, 2025
8.40
8.44
8.13
8.20
7.98
42,403,487
Nov 17, 2025
8.41
8.55
8.38
8.45
8.22
31,520,090
Nov 14, 2025
8.62
8.69
8.36
8.37
8.14
40,054,503
Nov 13, 2025
8.46
8.75
8.41
8.67
8.43
46,033,356
Nov 12, 2025
8.51
8.59
8.41
8.45
8.22
29,368,076
Nov 11, 2025
8.70
8.70
8.46
8.54
8.31
47,010,893
Nov 10, 2025
8.93
8.96
8.69
8.72
8.48
59,748,250
Nov 7, 2025
8.52
8.99
8.47
8.92
8.68
129,324,955
Nov 6, 2025
8.16
8.55
8.10
8.52
8.29
80,989,338
Nov 5, 2025
8.13
8.34
8.03
8.17
7.95
51,496,243
Nov 4, 2025
8.07
8.17
8.01
8.13
7.91
46,627,130
Nov 3, 2025
8.03
8.18
8.03
8.07
7.85
48,781,520
