Hiconics Eco-energy Technology Co., Ltd. (SHE:300048)
China · Delayed Price · Currency is CNY 6.84
+0.01 (0.15%)
Mar 27, 2026, 3:04 PM CST
SHE:300048 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.74 | 6.92 | 6.68 | 6.84 | 6.84 | 0.15% | 28,165,660 |
| Mar 26, 2026 | 7.34 | 7.35 | 6.80 | 6.83 | 6.83 | -7.33% | 55,627,770 |
| Mar 25, 2026 | 7.20 | 7.54 | 7.15 | 7.37 | 7.37 | 2.65% | 42,999,890 |
| Mar 24, 2026 | 7.28 | 7.36 | 6.97 | 7.18 | 7.18 | 0.84% | 42,601,681 |
| Mar 23, 2026 | 7.55 | 7.56 | 7.02 | 7.12 | 7.12 | -8.25% | 66,093,724 |
| Mar 20, 2026 | 7.85 | 8.17 | 7.57 | 7.76 | 7.76 | - | 54,112,590 |
| Mar 19, 2026 | 7.70 | 7.91 | 7.65 | 7.76 | 7.76 | - | 35,984,660 |
| Mar 18, 2026 | 7.66 | 7.80 | 7.63 | 7.76 | 7.76 | 1.57% | 22,538,220 |
| Mar 17, 2026 | 7.86 | 7.90 | 7.62 | 7.64 | 7.64 | -2.68% | 31,559,514 |
| Mar 16, 2026 | 7.89 | 7.96 | 7.70 | 7.85 | 7.85 | -1.38% | 35,685,130 |
| Mar 13, 2026 | 8.04 | 8.22 | 7.90 | 7.96 | 7.96 | -1.00% | 41,517,781 |
| Mar 12, 2026 | 8.17 | 8.23 | 7.97 | 8.04 | 8.04 | -2.55% | 48,757,519 |
| Mar 11, 2026 | 8.15 | 8.40 | 8.13 | 8.25 | 8.25 | 0.86% | 56,705,390 |
| Mar 10, 2026 | 8.13 | 8.34 | 8.07 | 8.18 | 8.18 | 0.25% | 58,897,710 |
| Mar 9, 2026 | 7.81 | 8.22 | 7.64 | 8.16 | 8.16 | 3.68% | 79,855,370 |
| Mar 6, 2026 | 7.91 | 8.06 | 7.80 | 7.87 | 7.87 | -1.25% | 49,821,293 |
| Mar 5, 2026 | 8.00 | 8.11 | 7.91 | 7.97 | 7.97 | 2.05% | 58,872,636 |
| Mar 4, 2026 | 7.70 | 8.08 | 7.68 | 7.81 | 7.81 | 0.26% | 61,299,320 |
| Mar 3, 2026 | 8.41 | 8.50 | 7.75 | 7.79 | 7.79 | -6.37% | 106,578,700 |
| Mar 2, 2026 | 8.05 | 8.88 | 8.05 | 8.32 | 8.32 | 9.47% | 174,306,900 |
| Feb 27, 2026 | 7.45 | 7.68 | 7.38 | 7.60 | 7.60 | 1.60% | 44,197,960 |
| Feb 26, 2026 | 7.42 | 7.55 | 7.36 | 7.48 | 7.48 | 1.08% | 41,409,340 |
| Feb 25, 2026 | 7.06 | 7.40 | 7.03 | 7.40 | 7.40 | 4.82% | 52,880,870 |
| Feb 24, 2026 | 6.99 | 7.12 | 6.97 | 7.06 | 7.06 | 2.02% | 26,737,140 |
| Feb 13, 2026 | 6.96 | 7.09 | 6.83 | 6.92 | 6.92 | -1.00% | 29,391,280 |
| Feb 12, 2026 | 6.87 | 7.04 | 6.82 | 6.99 | 6.99 | 1.45% | 26,172,790 |
| Feb 11, 2026 | 6.96 | 7.04 | 6.88 | 6.89 | 6.89 | -1.57% | 21,628,584 |
| Feb 10, 2026 | 7.00 | 7.06 | 6.92 | 7.00 | 7.00 | -0.14% | 21,266,604 |
| Feb 9, 2026 | 7.10 | 7.12 | 6.97 | 7.01 | 7.01 | -0.28% | 32,755,090 |
| Feb 6, 2026 | 6.88 | 7.11 | 6.86 | 7.03 | 7.03 | 1.01% | 24,005,980 |
| Feb 5, 2026 | 7.19 | 7.20 | 6.95 | 6.96 | 6.96 | -3.87% | 38,424,280 |
| Feb 4, 2026 | 7.08 | 7.32 | 7.06 | 7.24 | 7.24 | 2.26% | 46,628,470 |
| Feb 3, 2026 | 6.90 | 7.08 | 6.85 | 7.08 | 7.08 | 3.36% | 33,158,698 |
| Feb 2, 2026 | 6.96 | 7.04 | 6.85 | 6.85 | 6.85 | -1.01% | 31,286,230 |
| Jan 30, 2026 | 6.96 | 6.99 | 6.73 | 6.92 | 6.92 | -0.86% | 29,366,610 |
| Jan 29, 2026 | 7.05 | 7.19 | 6.90 | 6.98 | 6.98 | -1.41% | 35,037,480 |
| Jan 28, 2026 | 7.13 | 7.18 | 7.03 | 7.08 | 7.08 | -1.26% | 30,646,400 |
| Jan 27, 2026 | 7.18 | 7.20 | 6.90 | 7.17 | 7.17 | -1.92% | 55,713,020 |
| Jan 26, 2026 | 7.43 | 7.65 | 7.23 | 7.31 | 7.31 | -0.14% | 73,579,850 |
| 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 |