Hiconics Eco-energy Technology Co., Ltd. (SHE:300048)
China · Delayed Price · Currency is CNY 6.69
+0.19 (2.92%)
May 7, 2026, 3:04 PM CST
SHE:300048 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 6.55 | 6.57 | 6.44 | 6.57 | - | 1.08% | 13,435,680 |
| May 6, 2026 | 6.44 | 6.57 | 6.44 | 6.50 | 6.50 | 0.93% | 18,727,850 |
| Apr 30, 2026 | 6.44 | 6.44 | 6.34 | 6.44 | 6.44 | 0.47% | 12,021,700 |
| Apr 29, 2026 | 6.28 | 6.46 | 6.28 | 6.41 | 6.41 | 1.26% | 14,032,140 |
| Apr 28, 2026 | 6.44 | 6.44 | 6.29 | 6.33 | 6.33 | -2.01% | 20,458,730 |
| Apr 27, 2026 | 6.45 | 6.51 | 6.41 | 6.46 | 6.46 | -0.46% | 14,543,480 |
| Apr 24, 2026 | 6.43 | 6.54 | 6.35 | 6.49 | 6.49 | -0.31% | 21,517,380 |
| Apr 23, 2026 | 6.75 | 6.83 | 6.42 | 6.51 | 6.51 | -7.79% | 72,012,302 |
| Apr 22, 2026 | 7.13 | 7.16 | 6.97 | 7.06 | 7.06 | 1.00% | 33,077,980 |
| Apr 21, 2026 | 7.15 | 7.15 | 6.91 | 6.99 | 6.99 | -3.32% | 42,383,490 |
| Apr 20, 2026 | 6.83 | 7.37 | 6.80 | 7.23 | 7.23 | 5.55% | 56,164,210 |
| Apr 17, 2026 | 6.75 | 6.87 | 6.68 | 6.85 | 6.85 | 1.03% | 27,066,870 |
| Apr 16, 2026 | 6.76 | 6.87 | 6.75 | 6.78 | 6.78 | - | 19,128,700 |
| Apr 15, 2026 | 6.84 | 6.92 | 6.76 | 6.78 | 6.78 | -0.44% | 25,452,300 |
| Apr 14, 2026 | 6.81 | 6.87 | 6.72 | 6.81 | 6.81 | 0.29% | 22,186,550 |
| Apr 13, 2026 | 6.76 | 6.82 | 6.65 | 6.79 | 6.79 | -0.29% | 23,068,190 |
| Apr 10, 2026 | 6.62 | 6.92 | 6.62 | 6.81 | 6.81 | 3.65% | 32,620,070 |
| Apr 9, 2026 | 6.69 | 6.71 | 6.56 | 6.57 | 6.57 | -2.67% | 21,991,020 |
| Apr 8, 2026 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 4.49% | 23,122,640 |
| Apr 7, 2026 | 6.46 | 6.59 | 6.43 | 6.46 | 6.46 | 0.31% | 16,636,680 |
| Apr 3, 2026 | 6.68 | 6.71 | 6.41 | 6.44 | 6.44 | -3.59% | 22,897,810 |
| Apr 2, 2026 | 6.76 | 6.93 | 6.62 | 6.68 | 6.68 | -0.89% | 27,949,120 |
| Apr 1, 2026 | 6.77 | 6.84 | 6.71 | 6.74 | 6.74 | 1.66% | 21,930,860 |
| Mar 31, 2026 | 6.71 | 6.86 | 6.62 | 6.63 | 6.63 | -1.34% | 22,310,830 |
| Mar 30, 2026 | 6.79 | 6.84 | 6.56 | 6.72 | 6.72 | -1.75% | 29,656,070 |
| 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 |