Hiconics Eco-energy Technology Co., Ltd. (SHE:300048)
China · Delayed Price · Currency is CNY 6.64
+0.13 (2.00%)
Sep 30, 2025, 3:04 PM CST
SHE:300048 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 6.51 | 6.71 | 6.47 | 6.64 | 6.64 | 2.00% | 30,643,891 |
| Sep 29, 2025 | 6.37 | 6.59 | 6.36 | 6.51 | 6.51 | 2.36% | 30,202,929 |
| Sep 26, 2025 | 6.40 | 6.60 | 6.34 | 6.36 | 6.36 | -1.24% | 28,274,060 |
| Sep 25, 2025 | 6.40 | 6.61 | 6.33 | 6.44 | 6.44 | 0.47% | 36,144,012 |
| Sep 24, 2025 | 6.38 | 6.45 | 6.31 | 6.41 | 6.41 | - | 16,602,300 |
| Sep 23, 2025 | 6.45 | 6.51 | 6.28 | 6.41 | 6.41 | -1.38% | 17,983,931 |
| Sep 22, 2025 | 6.33 | 6.60 | 6.31 | 6.50 | 6.50 | 3.34% | 27,665,734 |
| Sep 19, 2025 | 6.44 | 6.48 | 6.28 | 6.29 | 6.29 | -2.18% | 20,774,358 |
| Sep 18, 2025 | 6.69 | 6.70 | 6.35 | 6.43 | 6.43 | -3.74% | 27,531,710 |
| Sep 17, 2025 | 6.59 | 6.75 | 6.53 | 6.68 | 6.68 | 1.21% | 20,726,088 |
| Sep 16, 2025 | 6.58 | 6.63 | 6.48 | 6.60 | 6.60 | - | 16,679,200 |
| Sep 15, 2025 | 6.61 | 6.70 | 6.57 | 6.60 | 6.60 | 0.30% | 18,083,605 |
| Sep 12, 2025 | 6.71 | 6.71 | 6.56 | 6.58 | 6.58 | -1.79% | 17,711,883 |
| Sep 11, 2025 | 6.58 | 6.72 | 6.47 | 6.70 | 6.70 | 2.13% | 19,267,548 |
| Sep 10, 2025 | 6.70 | 6.75 | 6.55 | 6.56 | 6.56 | -1.80% | 18,900,040 |
| Sep 9, 2025 | 6.80 | 6.83 | 6.64 | 6.68 | 6.68 | -1.47% | 23,394,102 |
| Sep 8, 2025 | 6.80 | 7.06 | 6.75 | 6.78 | 6.78 | - | 44,170,614 |
| Sep 5, 2025 | 6.33 | 6.79 | 6.29 | 6.78 | 6.78 | 6.27% | 56,793,093 |
| Sep 4, 2025 | 6.27 | 6.57 | 6.24 | 6.38 | 6.38 | 2.24% | 39,254,648 |
| Sep 3, 2025 | 6.39 | 6.41 | 6.21 | 6.24 | 6.24 | -2.35% | 17,514,429 |
| Sep 2, 2025 | 6.49 | 6.57 | 6.31 | 6.39 | 6.39 | -1.39% | 26,889,035 |
| Sep 1, 2025 | 6.61 | 6.63 | 6.45 | 6.48 | 6.48 | -1.97% | 24,783,594 |
| Aug 29, 2025 | 6.56 | 6.70 | 6.46 | 6.61 | 6.61 | 0.76% | 27,251,660 |
| Aug 28, 2025 | 6.57 | 6.65 | 6.31 | 6.56 | 6.56 | - | 35,058,180 |
| Aug 27, 2025 | 6.70 | 6.83 | 6.54 | 6.56 | 6.56 | -2.53% | 31,237,728 |
| Aug 26, 2025 | 6.76 | 6.83 | 6.65 | 6.73 | 6.73 | -1.03% | 36,240,021 |
| Aug 25, 2025 | 7.08 | 7.10 | 6.66 | 6.80 | 6.80 | -2.72% | 58,956,181 |
| Aug 22, 2025 | 6.88 | 7.02 | 6.83 | 6.99 | 6.99 | 1.90% | 38,646,805 |
| Aug 21, 2025 | 6.88 | 6.92 | 6.77 | 6.86 | 6.86 | 0.15% | 34,532,540 |
| Aug 20, 2025 | 6.85 | 6.97 | 6.75 | 6.85 | 6.85 | 0.88% | 42,596,394 |
| Aug 19, 2025 | 6.73 | 6.84 | 6.69 | 6.79 | 6.79 | 0.59% | 39,123,160 |
| Aug 18, 2025 | 6.77 | 6.85 | 6.69 | 6.75 | 6.75 | 0.45% | 52,327,058 |
| Aug 15, 2025 | 6.33 | 6.80 | 6.29 | 6.72 | 6.72 | 6.50% | 70,300,542 |
| Aug 14, 2025 | 6.19 | 6.57 | 6.07 | 6.31 | 6.31 | 1.94% | 66,497,422 |
| Aug 13, 2025 | 6.18 | 6.20 | 6.15 | 6.19 | 6.19 | -0.16% | 16,902,500 |
| Aug 12, 2025 | 6.16 | 6.22 | 6.11 | 6.20 | 6.20 | 0.81% | 21,733,772 |
| Aug 11, 2025 | 6.22 | 6.23 | 6.13 | 6.15 | 6.15 | -0.49% | 18,054,700 |
| Aug 8, 2025 | 6.15 | 6.22 | 6.13 | 6.18 | 6.18 | 0.49% | 15,041,500 |
| Aug 7, 2025 | 6.22 | 6.25 | 6.13 | 6.15 | 6.15 | -1.13% | 18,257,000 |
| Aug 6, 2025 | 6.21 | 6.25 | 6.18 | 6.22 | 6.22 | - | 15,738,869 |
| Aug 5, 2025 | 6.19 | 6.26 | 6.15 | 6.22 | 6.22 | 0.32% | 16,389,700 |
| Aug 4, 2025 | 6.08 | 6.20 | 6.05 | 6.20 | 6.20 | 1.64% | 16,317,660 |
| Aug 1, 2025 | 6.03 | 6.15 | 6.02 | 6.10 | 6.10 | 0.99% | 18,258,734 |
| Jul 31, 2025 | 6.03 | 6.12 | 6.00 | 6.04 | 6.04 | - | 20,395,703 |
| Jul 30, 2025 | 6.10 | 6.13 | 5.98 | 6.04 | 6.04 | -0.98% | 17,762,714 |
| Jul 29, 2025 | 6.12 | 6.14 | 6.01 | 6.10 | 6.10 | -0.49% | 16,460,172 |
| Jul 28, 2025 | 6.18 | 6.18 | 6.10 | 6.13 | 6.13 | -0.65% | 14,865,217 |
| Jul 25, 2025 | 6.17 | 6.25 | 6.13 | 6.17 | 6.17 | - | 16,108,840 |
| Jul 24, 2025 | 6.26 | 6.26 | 6.15 | 6.17 | 6.17 | -0.48% | 26,188,174 |
| Jul 23, 2025 | 6.49 | 6.57 | 6.19 | 6.20 | 6.20 | -2.67% | 39,666,299 |