Hiconics Eco-energy Technology Co., Ltd. (SHE:300048)
China · Delayed Price · Currency is CNY 4.690
-0.010 (-0.21%)
Sep 30, 2026, 3:04 PM CST
SHE:300048 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.73 | 4.75 | 4.68 | 4.69 | 4.69 | -0.21% | 5,171,900 |
| Sep 29, 2026 | 4.66 | 4.74 | 4.66 | 4.70 | 4.70 | 0.21% | 6,440,819 |
| Sep 28, 2026 | 4.79 | 4.79 | 4.67 | 4.69 | 4.69 | -1.47% | 5,995,200 |
| Sep 24, 2026 | 4.78 | 4.81 | 4.76 | 4.76 | 4.76 | -0.21% | 4,716,170 |
| Sep 23, 2026 | 4.87 | 4.87 | 4.77 | 4.77 | 4.77 | -2.05% | 7,877,150 |
| Sep 22, 2026 | 4.88 | 4.92 | 4.85 | 4.87 | 4.87 | -0.20% | 6,588,230 |
| Sep 21, 2026 | 4.84 | 4.92 | 4.84 | 4.88 | 4.88 | 0.41% | 7,018,941 |
| Sep 18, 2026 | 4.84 | 4.89 | 4.81 | 4.86 | 4.86 | 0.83% | 7,150,490 |
| Sep 17, 2026 | 4.83 | 4.89 | 4.80 | 4.82 | 4.82 | -1.03% | 5,947,200 |
| Sep 16, 2026 | 4.85 | 4.90 | 4.82 | 4.87 | 4.87 | 0.62% | 5,129,314 |
| Sep 15, 2026 | 4.93 | 4.94 | 4.83 | 4.84 | 4.84 | -1.83% | 7,287,301 |
| Sep 14, 2026 | 4.90 | 4.98 | 4.89 | 4.93 | 4.93 | - | 4,966,900 |
| Sep 11, 2026 | 4.98 | 5.02 | 4.90 | 4.93 | 4.93 | -2.18% | 9,735,854 |
| Sep 10, 2026 | 5.03 | 5.10 | 5.01 | 5.04 | 5.04 | -0.59% | 5,320,057 |
| Sep 9, 2026 | 5.02 | 5.09 | 5.02 | 5.07 | 5.07 | 0.40% | 6,623,480 |
| Sep 8, 2026 | 5.08 | 5.10 | 5.02 | 5.05 | 5.05 | -0.79% | 7,351,492 |
| Sep 7, 2026 | 5.09 | 5.13 | 5.06 | 5.09 | 5.09 | - | 6,379,340 |
| Sep 4, 2026 | 5.13 | 5.19 | 5.07 | 5.09 | 5.09 | -0.59% | 7,371,880 |
| Sep 3, 2026 | 5.19 | 5.23 | 5.10 | 5.12 | 5.12 | -0.78% | 7,327,193 |
| Sep 2, 2026 | 5.21 | 5.22 | 5.15 | 5.16 | 5.16 | -1.15% | 6,516,626 |
| Sep 1, 2026 | 5.08 | 5.27 | 5.05 | 5.22 | 5.22 | 3.16% | 14,444,455 |
| Aug 31, 2026 | 5.04 | 5.14 | 4.97 | 5.06 | 5.06 | -0.98% | 13,353,940 |
| Aug 28, 2026 | 4.98 | 5.22 | 4.93 | 5.11 | 5.11 | 2.61% | 24,877,524 |
| Aug 27, 2026 | 5.03 | 5.07 | 4.98 | 4.98 | 4.98 | -1.19% | 10,006,860 |
| Aug 26, 2026 | 5.05 | 5.09 | 5.01 | 5.04 | 5.04 | 0.20% | 5,922,415 |
| Aug 25, 2026 | 4.90 | 5.05 | 4.88 | 5.03 | 5.03 | 1.82% | 9,276,198 |
| Aug 24, 2026 | 4.97 | 5.03 | 4.91 | 4.94 | 4.94 | -1.20% | 7,348,400 |
| Aug 21, 2026 | 5.05 | 5.06 | 4.95 | 5.00 | 5.00 | -2.15% | 9,471,894 |
| Aug 20, 2026 | 4.98 | 5.13 | 4.94 | 5.11 | 5.11 | 4.93% | 19,058,980 |
| Aug 19, 2026 | 4.91 | 4.97 | 4.83 | 4.87 | 4.87 | -2.21% | 9,658,200 |
| Aug 18, 2026 | 4.99 | 5.02 | 4.93 | 4.98 | 4.98 | -0.60% | 7,662,040 |
| Aug 17, 2026 | 4.92 | 5.08 | 4.87 | 5.01 | 5.01 | 1.21% | 13,983,082 |
| Aug 14, 2026 | 4.94 | 5.01 | 4.86 | 4.95 | 4.95 | -0.60% | 12,599,097 |
| Aug 13, 2026 | 5.13 | 5.16 | 4.97 | 4.98 | 4.98 | -3.30% | 19,224,172 |
| Aug 12, 2026 | 5.28 | 5.33 | 5.11 | 5.15 | 5.15 | -1.72% | 15,833,700 |
| Aug 11, 2026 | 5.30 | 5.32 | 5.22 | 5.24 | 5.24 | -1.69% | 6,414,800 |
| Aug 10, 2026 | 5.25 | 5.33 | 5.24 | 5.33 | 5.33 | 1.33% | 7,164,320 |
| Aug 7, 2026 | 5.36 | 5.42 | 5.18 | 5.26 | 5.26 | -2.05% | 13,845,900 |
| Aug 6, 2026 | 5.46 | 5.49 | 5.35 | 5.37 | 5.37 | -1.65% | 13,651,435 |
| Aug 5, 2026 | 5.58 | 5.62 | 5.41 | 5.46 | 5.46 | -2.85% | 18,180,399 |
| Aug 4, 2026 | 5.54 | 5.65 | 5.50 | 5.62 | 5.62 | 1.81% | 17,077,516 |
| Aug 3, 2026 | 5.38 | 5.55 | 5.31 | 5.52 | 5.52 | 3.18% | 20,305,362 |
| Jul 31, 2026 | 5.05 | 5.54 | 5.04 | 5.35 | 5.35 | 5.94% | 34,335,304 |
| Jul 30, 2026 | 5.00 | 5.06 | 4.95 | 5.05 | 5.05 | 0.60% | 10,974,880 |
| Jul 29, 2026 | 4.95 | 5.10 | 4.95 | 5.02 | 5.02 | 1.01% | 12,966,100 |
| Jul 28, 2026 | 4.88 | 4.97 | 4.87 | 4.97 | 4.97 | 1.02% | 10,913,207 |
| Jul 27, 2026 | 4.80 | 4.94 | 4.77 | 4.92 | 4.92 | 3.14% | 11,375,980 |
| Jul 24, 2026 | 4.88 | 4.91 | 4.77 | 4.77 | 4.77 | -2.65% | 8,632,900 |
| Jul 23, 2026 | 4.73 | 4.92 | 4.71 | 4.90 | 4.90 | 3.16% | 13,103,419 |
| Jul 22, 2026 | 4.81 | 4.86 | 4.73 | 4.75 | 4.75 | -1.86% | 10,418,361 |