Hiconics Eco-energy Technology Co., Ltd. (SHE:300048)
China · Delayed Price · Currency is CNY 5.35
+0.30 (5.94%)
Jul 31, 2026, 3:04 PM CST
SHE:300048 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 4.74 | 4.84 | 4.68 | 4.84 | 4.84 | 1.04% | 13,928,820 |
| Jul 20, 2026 | 4.92 | 4.97 | 4.70 | 4.79 | 4.79 | -2.64% | 19,940,477 |
| Jul 17, 2026 | 4.87 | 5.02 | 4.79 | 4.92 | 4.92 | 1.23% | 24,330,280 |
| Jul 16, 2026 | 4.78 | 4.93 | 4.75 | 4.86 | 4.86 | 0.83% | 14,266,420 |
| Jul 15, 2026 | 4.94 | 4.96 | 4.80 | 4.82 | 4.82 | - | 14,135,873 |
| Jul 14, 2026 | 4.72 | 4.85 | 4.65 | 4.82 | 4.82 | 2.99% | 17,969,100 |
| Jul 13, 2026 | 4.84 | 4.98 | 4.68 | 4.68 | 4.68 | -1.89% | 18,119,780 |
| Jul 10, 2026 | 4.53 | 4.98 | 4.53 | 4.77 | 4.77 | 5.53% | 24,590,540 |
| Jul 9, 2026 | 4.47 | 4.53 | 4.36 | 4.52 | 4.52 | - | 13,852,840 |
| Jul 8, 2026 | 4.62 | 4.62 | 4.49 | 4.52 | 4.52 | -1.95% | 10,648,099 |
| Jul 7, 2026 | 4.82 | 4.82 | 4.56 | 4.61 | 4.61 | -3.96% | 16,998,100 |
| Jul 6, 2026 | 4.85 | 5.00 | 4.76 | 4.80 | 4.80 | -1.03% | 19,940,560 |
| Jul 3, 2026 | 4.73 | 4.89 | 4.70 | 4.85 | 4.85 | 3.41% | 16,238,102 |
| Jul 2, 2026 | 4.71 | 4.82 | 4.67 | 4.69 | 4.69 | -0.64% | 16,960,996 |
| Jul 1, 2026 | 4.65 | 4.84 | 4.62 | 4.72 | 4.72 | 1.07% | 14,794,000 |
| Jun 30, 2026 | 4.63 | 4.69 | 4.60 | 4.67 | 4.67 | - | 10,906,714 |
| Jun 29, 2026 | 4.70 | 4.77 | 4.58 | 4.67 | 4.67 | -0.64% | 17,209,094 |
| Jun 26, 2026 | 4.80 | 4.88 | 4.70 | 4.70 | 4.70 | -2.29% | 14,375,770 |
| Jun 25, 2026 | 4.91 | 4.94 | 4.79 | 4.81 | 4.81 | -2.24% | 15,313,636 |
| Jun 24, 2026 | 5.01 | 5.02 | 4.86 | 4.92 | 4.92 | -1.99% | 13,450,112 |
| Jun 23, 2026 | 5.05 | 5.18 | 4.99 | 5.02 | 5.02 | -1.38% | 13,855,365 |
| Jun 22, 2026 | 5.03 | 5.10 | 4.88 | 5.09 | 5.09 | 0.39% | 20,190,043 |
| Jun 18, 2026 | 5.10 | 5.15 | 5.01 | 5.07 | 5.07 | -1.17% | 13,954,100 |
| Jun 17, 2026 | 5.33 | 5.33 | 5.11 | 5.13 | 5.13 | -4.47% | 21,498,560 |
| Jun 16, 2026 | 5.35 | 5.43 | 5.28 | 5.37 | 5.37 | 0.37% | 14,340,920 |
| Jun 15, 2026 | 5.33 | 5.42 | 5.29 | 5.35 | 5.35 | 0.38% | 10,445,100 |
| Jun 12, 2026 | 5.27 | 5.44 | 5.23 | 5.33 | 5.33 | 1.52% | 14,959,100 |
| Jun 11, 2026 | 5.35 | 5.39 | 5.18 | 5.25 | 5.25 | -2.60% | 15,252,730 |
| Jun 10, 2026 | 5.53 | 5.55 | 5.31 | 5.39 | 5.39 | -2.88% | 13,169,580 |
| Jun 9, 2026 | 5.63 | 5.65 | 5.53 | 5.55 | 5.55 | -0.72% | 10,010,170 |
| Jun 8, 2026 | 5.72 | 5.75 | 5.53 | 5.59 | 5.59 | -3.62% | 18,594,800 |
| Jun 5, 2026 | 5.88 | 5.98 | 5.70 | 5.80 | 5.80 | 0.35% | 18,393,600 |
| Jun 4, 2026 | 5.74 | 5.88 | 5.67 | 5.78 | 5.78 | 0.52% | 15,962,570 |
| Jun 3, 2026 | 5.77 | 5.86 | 5.70 | 5.75 | 5.75 | -0.86% | 13,921,910 |
| Jun 2, 2026 | 5.93 | 5.95 | 5.72 | 5.80 | 5.80 | -2.03% | 12,679,470 |
| Jun 1, 2026 | 5.81 | 5.98 | 5.80 | 5.92 | 5.92 | 1.37% | 14,760,110 |
| May 29, 2026 | 6.05 | 6.05 | 5.79 | 5.84 | 5.84 | -3.47% | 18,694,940 |
| May 28, 2026 | 5.86 | 6.08 | 5.80 | 6.05 | 6.05 | 3.24% | 20,027,540 |
| May 27, 2026 | 5.89 | 6.03 | 5.82 | 5.86 | 5.86 | -0.17% | 16,278,200 |
| May 26, 2026 | 5.91 | 5.91 | 5.77 | 5.87 | 5.87 | -0.84% | 14,191,300 |
| May 25, 2026 | 5.94 | 6.01 | 5.85 | 5.92 | 5.92 | 0.34% | 13,725,020 |
| May 22, 2026 | 5.85 | 5.95 | 5.78 | 5.90 | 5.90 | 1.55% | 16,758,940 |