Hiconics Eco-energy Technology Co., Ltd. (SHE:300048)
China · Delayed Price · Currency is CNY 7.32
+0.15 (2.09%)
At close: Jan 23, 2026
SHE:300048 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.17 | 7.42 | 7.14 | 7.32 | 7.32 | 2.09% | 64,547,450 |
| Jan 22, 2026 | 7.15 | 7.22 | 6.95 | 7.17 | 7.17 | -0.69% | 66,006,320 |
| Jan 21, 2026 | 7.08 | 7.26 | 7.02 | 7.22 | 7.22 | 1.69% | 62,017,310 |
| Jan 20, 2026 | 7.00 | 7.38 | 6.96 | 7.10 | 7.10 | 1.14% | 73,500,920 |
| Jan 19, 2026 | 6.77 | 7.13 | 6.76 | 7.02 | 7.02 | 2.33% | 57,405,060 |
| Jan 16, 2026 | 6.85 | 6.96 | 6.79 | 6.86 | 6.86 | 1.33% | 44,045,100 |
| Jan 15, 2026 | 6.71 | 6.85 | 6.64 | 6.77 | 6.77 | -0.29% | 38,880,720 |
| Jan 14, 2026 | 6.88 | 6.98 | 6.68 | 6.79 | 6.79 | -2.02% | 73,366,100 |
| Jan 13, 2026 | 7.10 | 7.10 | 6.83 | 6.93 | 6.93 | -3.35% | 82,643,441 |
| Jan 12, 2026 | 6.93 | 7.21 | 6.75 | 7.17 | 7.17 | 3.02% | 120,064,300 |
| Jan 9, 2026 | 7.01 | 7.11 | 6.86 | 6.96 | 6.96 | -0.57% | 118,394,600 |
| Jan 8, 2026 | 6.20 | 7.48 | 6.16 | 7.00 | 7.00 | 12.18% | 175,727,800 |
| Jan 7, 2026 | 6.08 | 6.28 | 6.05 | 6.24 | 6.24 | 2.46% | 40,216,700 |
| Jan 6, 2026 | 6.11 | 6.11 | 6.02 | 6.09 | 6.09 | - | 29,376,840 |
| Jan 5, 2026 | 5.95 | 6.24 | 5.93 | 6.09 | 6.09 | 2.35% | 41,980,060 |
| Dec 31, 2025 | 5.99 | 6.08 | 5.85 | 5.95 | 5.95 | -0.17% | 31,298,540 |
| Dec 30, 2025 | 5.90 | 6.03 | 5.82 | 5.96 | 5.96 | 2.23% | 37,907,290 |
| Dec 29, 2025 | 5.84 | 5.92 | 5.79 | 5.83 | 5.83 | -0.17% | 21,883,920 |
| Dec 26, 2025 | 5.90 | 5.90 | 5.79 | 5.84 | 5.84 | -1.02% | 25,866,460 |
| Dec 25, 2025 | 5.81 | 5.93 | 5.77 | 5.90 | 5.90 | 1.55% | 29,824,690 |
| Dec 24, 2025 | 5.78 | 5.83 | 5.72 | 5.81 | 5.81 | 0.52% | 24,607,560 |
| Dec 23, 2025 | 5.76 | 5.87 | 5.70 | 5.78 | 5.78 | 0.70% | 29,451,800 |
| Dec 22, 2025 | 5.80 | 5.82 | 5.73 | 5.74 | 5.74 | -0.69% | 25,520,600 |
| Dec 19, 2025 | 5.72 | 5.95 | 5.70 | 5.78 | 5.78 | 3.96% | 38,035,940 |
| Dec 18, 2025 | 5.55 | 5.65 | 5.50 | 5.56 | 5.56 | -0.71% | 20,233,120 |
| Dec 17, 2025 | 5.63 | 5.68 | 5.46 | 5.60 | 5.60 | -0.53% | 28,434,770 |
| Dec 16, 2025 | 5.83 | 5.86 | 5.63 | 5.63 | 5.63 | -3.26% | 29,591,140 |
| Dec 15, 2025 | 5.76 | 5.96 | 5.71 | 5.82 | 5.82 | 0.52% | 47,016,380 |
| Dec 12, 2025 | 5.49 | 5.91 | 5.48 | 5.79 | 5.79 | 5.08% | 54,343,130 |
| Dec 11, 2025 | 5.55 | 5.61 | 5.50 | 5.51 | 5.51 | -0.18% | 17,121,270 |
| Dec 10, 2025 | 5.54 | 5.57 | 5.47 | 5.52 | 5.52 | -0.54% | 13,608,980 |
| Dec 9, 2025 | 5.61 | 5.67 | 5.53 | 5.55 | 5.55 | -1.25% | 16,056,758 |
| Dec 8, 2025 | 5.63 | 5.69 | 5.60 | 5.62 | 5.62 | 0.54% | 18,147,240 |
| Dec 5, 2025 | 5.44 | 5.60 | 5.40 | 5.59 | 5.59 | 2.95% | 19,768,860 |
| Dec 4, 2025 | 5.48 | 5.51 | 5.39 | 5.43 | 5.43 | -0.91% | 15,553,280 |
| Dec 3, 2025 | 5.55 | 5.56 | 5.47 | 5.48 | 5.48 | -0.90% | 15,248,872 |
| Dec 2, 2025 | 5.56 | 5.57 | 5.50 | 5.53 | 5.53 | -1.07% | 12,103,128 |
| Dec 1, 2025 | 5.58 | 5.60 | 5.53 | 5.59 | 5.59 | -0.18% | 19,914,580 |
| Nov 28, 2025 | 5.51 | 5.61 | 5.48 | 5.60 | 5.60 | 1.63% | 16,448,410 |
| Nov 27, 2025 | 5.50 | 5.62 | 5.49 | 5.51 | 5.51 | -0.18% | 18,877,940 |
| Nov 26, 2025 | 5.54 | 5.58 | 5.49 | 5.52 | 5.52 | -0.36% | 16,542,400 |
| Nov 25, 2025 | 5.53 | 5.61 | 5.51 | 5.54 | 5.54 | 0.54% | 19,316,700 |
| Nov 24, 2025 | 5.49 | 5.55 | 5.40 | 5.51 | 5.51 | 0.73% | 23,055,170 |
| Nov 21, 2025 | 5.71 | 5.77 | 5.43 | 5.47 | 5.47 | -6.01% | 41,225,800 |
| Nov 20, 2025 | 5.94 | 5.97 | 5.77 | 5.82 | 5.82 | -1.52% | 26,103,480 |
| Nov 19, 2025 | 6.00 | 6.06 | 5.87 | 5.91 | 5.91 | -1.50% | 25,636,880 |
| Nov 18, 2025 | 6.15 | 6.16 | 5.97 | 6.00 | 6.00 | -2.91% | 29,366,900 |
| Nov 17, 2025 | 6.28 | 6.28 | 6.14 | 6.18 | 6.18 | -1.59% | 23,459,660 |
| Nov 14, 2025 | 6.29 | 6.39 | 6.21 | 6.28 | 6.28 | -0.63% | 28,466,470 |
| Nov 13, 2025 | 6.27 | 6.39 | 6.22 | 6.32 | 6.32 | 0.64% | 26,652,800 |