Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,209.40 +37.25 (+0.46%) Bitcoin USD
61,668.18 +2,502.78 (+4.23%) CMC Crypto 200
1,328.07 +51.09 (+4.00%)
Shan Xi Hua Yang Group New Energy Co.,Ltd. (600348.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 9.40 | 9.59 | 9.40 | 9.45 | 9.45 | 34,115,808 |
| 29 Apr 2024 | 9.20 | 9.47 | 9.15 | 9.43 | 9.43 | 38,829,027 |
| 26 Apr 2024 | 9.42 | 9.48 | 9.22 | 9.32 | 9.32 | 40,176,520 |
| 25 Apr 2024 | 9.16 | 9.45 | 9.15 | 9.36 | 9.36 | 40,932,362 |
| 24 Apr 2024 | 9.15 | 9.20 | 8.99 | 9.18 | 9.18 | 47,420,315 |
| 23 Apr 2024 | 9.45 | 9.45 | 9.18 | 9.19 | 9.19 | 72,369,667 |
| 22 Apr 2024 | 10.12 | 10.25 | 9.68 | 9.74 | 9.74 | 74,645,580 |
| 19 Apr 2024 | 10.20 | 10.32 | 10.00 | 10.15 | 10.15 | 94,460,894 |
| 18 Apr 2024 | 10.33 | 10.57 | 10.14 | 10.25 | 10.25 | 69,229,567 |
| 17 Apr 2024 | 9.97 | 10.17 | 9.91 | 10.16 | 10.16 | 58,930,743 |
| 16 Apr 2024 | 10.01 | 10.24 | 9.91 | 10.01 | 10.01 | 75,425,261 |
| 15 Apr 2024 | 9.82 | 10.05 | 9.74 | 9.99 | 9.99 | 55,387,283 |
| 12 Apr 2024 | 9.78 | 9.89 | 9.71 | 9.80 | 9.80 | 38,779,676 |
| 11 Apr 2024 | 9.63 | 9.95 | 9.52 | 9.81 | 9.81 | 65,486,305 |
| 10 Apr 2024 | 9.72 | 9.86 | 9.63 | 9.66 | 9.66 | 55,526,928 |
| 09 Apr 2024 | 9.56 | 9.75 | 9.52 | 9.74 | 9.74 | 46,345,458 |
| 08 Apr 2024 | 9.61 | 9.87 | 9.52 | 9.62 | 9.62 | 67,045,263 |
| 03 Apr 2024 | 9.24 | 9.70 | 9.22 | 9.68 | 9.68 | 85,018,191 |
| 02 Apr 2024 | 9.19 | 9.33 | 9.13 | 9.16 | 9.16 | 46,887,474 |
| 01 Apr 2024 | 9.16 | 9.24 | 8.94 | 9.24 | 9.24 | 48,513,235 |
| 29 Mar 2024 | 9.13 | 9.27 | 9.12 | 9.38 | 9.38 | 21,891,867 |
| 28 Mar 2024 | 9.22 | 9.29 | 9.11 | 9.18 | 9.18 | 29,483,712 |
| 27 Mar 2024 | 9.30 | 9.40 | 9.20 | 9.20 | 9.20 | 26,664,686 |
| 26 Mar 2024 | 9.50 | 9.61 | 9.20 | 9.30 | 9.30 | 55,859,649 |
| 25 Mar 2024 | 9.66 | 9.80 | 9.46 | 9.47 | 9.47 | 48,149,660 |
| 22 Mar 2024 | 9.72 | 9.82 | 9.63 | 9.75 | 9.75 | 30,675,002 |
| 21 Mar 2024 | 9.70 | 9.80 | 9.58 | 9.72 | 9.72 | 31,342,535 |
| 20 Mar 2024 | 9.76 | 9.84 | 9.67 | 9.76 | 9.76 | 33,670,808 |
| 19 Mar 2024 | 9.71 | 9.98 | 9.71 | 9.79 | 9.79 | 47,144,817 |
| 18 Mar 2024 | 9.80 | 9.80 | 9.63 | 9.74 | 9.74 | 47,972,184 |
| 15 Mar 2024 | 10.10 | 10.10 | 9.71 | 9.88 | 9.88 | 68,471,880 |
| 14 Mar 2024 | 10.05 | 10.16 | 9.98 | 10.10 | 10.10 | 45,507,172 |
| 13 Mar 2024 | 9.98 | 10.08 | 9.88 | 10.05 | 10.05 | 41,392,386 |
| 12 Mar 2024 | 10.25 | 10.25 | 9.94 | 9.99 | 9.99 | 73,806,076 |
| 11 Mar 2024 | 10.55 | 10.56 | 10.12 | 10.28 | 10.28 | 83,975,387 |
| 08 Mar 2024 | 10.81 | 10.85 | 10.43 | 10.55 | 10.55 | 100,067,579 |
| 07 Mar 2024 | 10.66 | 10.97 | 10.66 | 10.80 | 10.80 | 66,950,914 |
| 06 Mar 2024 | 10.51 | 10.77 | 10.45 | 10.64 | 10.64 | 60,405,577 |
| 05 Mar 2024 | 10.55 | 10.67 | 10.39 | 10.52 | 10.52 | 58,170,518 |
| 04 Mar 2024 | 10.32 | 10.63 | 10.26 | 10.61 | 10.61 | 76,567,214 |
| 01 Mar 2024 | 10.09 | 10.40 | 10.08 | 10.33 | 10.33 | 50,921,367 |
| 29 Feb 2024 | 10.04 | 10.16 | 9.95 | 10.12 | 10.12 | 44,997,296 |
| 28 Feb 2024 | 10.25 | 10.26 | 10.02 | 10.05 | 10.05 | 66,835,279 |
| 27 Feb 2024 | 10.12 | 10.35 | 10.07 | 10.24 | 10.24 | 39,265,918 |
| 26 Feb 2024 | 10.40 | 10.51 | 10.13 | 10.18 | 10.18 | 60,852,162 |
| 23 Feb 2024 | 10.75 | 10.90 | 10.39 | 10.46 | 10.46 | 92,510,554 |
| 22 Feb 2024 | 10.20 | 10.78 | 10.09 | 10.77 | 10.77 | 142,253,568 |
| 21 Feb 2024 | 10.55 | 10.84 | 10.33 | 10.35 | 10.35 | 88,766,861 |
| 20 Feb 2024 | 10.33 | 10.71 | 10.21 | 10.62 | 10.62 | 63,443,832 |
| 19 Feb 2024 | 9.93 | 10.38 | 9.72 | 10.33 | 10.33 | 67,828,964 |
| 08 Feb 2024 | 9.91 | 10.19 | 9.87 | 9.91 | 9.91 | 54,087,311 |
| 07 Feb 2024 | 9.58 | 9.93 | 9.47 | 9.92 | 9.92 | 72,227,869 |
| 06 Feb 2024 | 9.27 | 9.68 | 9.05 | 9.57 | 9.57 | 52,238,740 |
| 05 Feb 2024 | 9.44 | 9.57 | 9.06 | 9.30 | 9.30 | 49,362,542 |
| 02 Feb 2024 | 9.52 | 9.64 | 9.17 | 9.39 | 9.39 | 32,421,806 |
| 01 Feb 2024 | 9.66 | 9.74 | 9.46 | 9.50 | 9.50 | 30,219,523 |
| 31 Jan 2024 | 9.72 | 9.95 | 9.60 | 9.67 | 9.67 | 32,298,489 |
| 30 Jan 2024 | 9.96 | 9.96 | 9.71 | 9.72 | 9.72 | 30,977,614 |
| 29 Jan 2024 | 10.00 | 10.16 | 9.90 | 9.97 | 9.97 | 33,549,445 |
| 26 Jan 2024 | 9.93 | 10.05 | 9.88 | 10.00 | 10.00 | 31,714,930 |
| 25 Jan 2024 | 9.65 | 10.04 | 9.60 | 9.97 | 9.97 | 55,504,221 |
| 24 Jan 2024 | 9.31 | 9.62 | 9.26 | 9.58 | 9.58 | 51,452,734 |
| 23 Jan 2024 | 9.05 | 9.35 | 8.97 | 9.31 | 9.31 | 37,475,547 |
| 22 Jan 2024 | 9.40 | 9.48 | 8.97 | 9.04 | 9.04 | 36,315,478 |
| 19 Jan 2024 | 9.59 | 9.62 | 9.42 | 9.48 | 9.48 | 33,131,590 |
| 18 Jan 2024 | 9.60 | 9.72 | 9.37 | 9.59 | 9.59 | 47,364,891 |
| 17 Jan 2024 | 9.79 | 9.97 | 9.68 | 9.71 | 9.71 | 44,794,922 |
| 16 Jan 2024 | 9.93 | 9.95 | 9.67 | 9.79 | 9.79 | 54,008,577 |
| 15 Jan 2024 | 9.93 | 10.05 | 9.90 | 9.92 | 9.92 | 26,791,776 |
| 12 Jan 2024 | 9.98 | 10.10 | 9.89 | 9.96 | 9.96 | 25,824,047 |
| 11 Jan 2024 | 10.13 | 10.14 | 9.90 | 10.01 | 10.01 | 46,916,379 |
| 10 Jan 2024 | 10.27 | 10.42 | 10.13 | 10.16 | 10.16 | 38,420,337 |
| 09 Jan 2024 | 10.13 | 10.34 | 9.99 | 10.30 | 10.30 | 48,181,778 |
| 08 Jan 2024 | 10.26 | 10.29 | 10.07 | 10.10 | 10.10 | 40,320,505 |
| 05 Jan 2024 | 10.36 | 10.48 | 10.20 | 10.25 | 10.25 | 58,635,933 |
| 04 Jan 2024 | 10.36 | 10.44 | 10.26 | 10.37 | 10.37 | 55,242,222 |
| 03 Jan 2024 | 10.27 | 10.44 | 10.20 | 10.31 | 10.31 | 65,151,214 |
| 02 Jan 2024 | 9.73 | 10.47 | 9.73 | 10.35 | 10.35 | 91,251,917 |
| 29 Dec 2023 | 9.78 | 9.83 | 9.64 | 9.76 | 9.76 | 46,065,112 |
| 28 Dec 2023 | 9.96 | 10.05 | 9.68 | 9.71 | 9.71 | 79,710,275 |
| 27 Dec 2023 | 9.74 | 9.97 | 9.66 | 9.94 | 9.94 | 66,752,674 |
| 26 Dec 2023 | 9.95 | 10.35 | 9.68 | 9.76 | 9.76 | 109,252,596 |
| 25 Dec 2023 | 9.57 | 9.99 | 9.54 | 9.95 | 9.95 | 88,927,285 |
| 22 Dec 2023 | 9.55 | 9.80 | 9.45 | 9.63 | 9.63 | 107,574,525 |
| 21 Dec 2023 | 9.18 | 9.74 | 9.18 | 9.55 | 9.55 | 161,404,398 |
| 20 Dec 2023 | 8.79 | 9.21 | 8.79 | 9.09 | 9.09 | 92,410,545 |
| 19 Dec 2023 | 8.82 | 8.87 | 8.71 | 8.79 | 8.79 | 26,133,914 |
| 18 Dec 2023 | 8.76 | 8.88 | 8.73 | 8.79 | 8.79 | 24,822,802 |
| 15 Dec 2023 | 8.90 | 8.94 | 8.77 | 8.78 | 8.78 | 28,479,772 |
| 14 Dec 2023 | 8.91 | 8.95 | 8.82 | 8.86 | 8.86 | 25,763,307 |
| 13 Dec 2023 | 8.98 | 9.03 | 8.87 | 8.89 | 8.89 | 32,620,833 |
| 12 Dec 2023 | 8.90 | 9.00 | 8.82 | 8.99 | 8.99 | 34,871,583 |
| 11 Dec 2023 | 8.62 | 8.90 | 8.53 | 8.89 | 8.89 | 52,830,584 |
| 08 Dec 2023 | 8.67 | 8.76 | 8.55 | 8.62 | 8.62 | 38,059,428 |
| 07 Dec 2023 | 8.82 | 8.87 | 8.72 | 8.73 | 8.73 | 32,051,106 |
| 06 Dec 2023 | 8.76 | 8.85 | 8.70 | 8.78 | 8.78 | 43,900,712 |
| 05 Dec 2023 | 8.95 | 9.06 | 8.74 | 8.76 | 8.76 | 73,890,777 |
| 04 Dec 2023 | 9.00 | 9.09 | 8.88 | 8.98 | 8.98 | 58,002,504 |
| 01 Dec 2023 | 8.85 | 9.13 | 8.84 | 9.03 | 9.03 | 81,743,801 |
| 30 Nov 2023 | 8.68 | 8.94 | 8.65 | 8.89 | 8.89 | 99,446,274 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.