Hicon Network Technology (Shandong) Co.,Ltd. (SHE:301262)
China · Delayed Price · Currency is CNY 22.12
-0.49 (-2.17%)
At close: Apr 3, 2026
SHE:301262 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 22.69 | 22.74 | 22.08 | 22.12 | 22.12 | -2.17% | 2,690,435 |
| Apr 2, 2026 | 23.01 | 23.05 | 22.46 | 22.61 | 22.61 | -2.25% | 3,038,597 |
| Apr 1, 2026 | 23.26 | 23.35 | 22.94 | 23.13 | 23.13 | 1.49% | 2,861,700 |
| Mar 31, 2026 | 23.04 | 23.35 | 22.74 | 22.79 | 22.79 | -1.09% | 3,195,511 |
| Mar 30, 2026 | 22.67 | 23.08 | 22.58 | 23.04 | 23.04 | -0.09% | 3,112,870 |
| Mar 27, 2026 | 22.49 | 23.12 | 22.42 | 23.06 | 23.06 | 1.36% | 2,855,600 |
| Mar 26, 2026 | 23.23 | 23.36 | 22.62 | 22.75 | 22.75 | -2.07% | 3,218,939 |
| Mar 25, 2026 | 22.99 | 23.30 | 22.87 | 23.23 | 23.23 | 1.62% | 4,095,331 |
| Mar 24, 2026 | 22.74 | 22.87 | 22.28 | 22.86 | 22.86 | 2.42% | 4,044,008 |
| Mar 23, 2026 | 23.48 | 23.49 | 22.01 | 22.32 | 22.32 | -6.26% | 6,626,934 |
| Mar 20, 2026 | 24.66 | 24.71 | 23.80 | 23.81 | 23.81 | -3.05% | 4,197,811 |
| Mar 19, 2026 | 24.77 | 24.90 | 24.40 | 24.56 | 24.56 | -2.00% | 3,382,999 |
| Mar 18, 2026 | 24.62 | 25.09 | 24.51 | 25.06 | 25.06 | 1.91% | 2,651,500 |
| Mar 17, 2026 | 25.15 | 25.27 | 24.58 | 24.59 | 24.59 | -2.23% | 3,831,169 |
| Mar 16, 2026 | 24.76 | 25.21 | 24.76 | 25.15 | 25.15 | 1.62% | 3,113,005 |
| Mar 13, 2026 | 25.14 | 25.28 | 24.68 | 24.75 | 24.75 | -1.86% | 4,773,974 |
| Mar 12, 2026 | 25.43 | 25.60 | 25.22 | 25.22 | 25.22 | -1.25% | 4,352,400 |
| Mar 11, 2026 | 25.98 | 26.00 | 25.52 | 25.54 | 25.54 | -1.08% | 4,739,602 |
| Mar 10, 2026 | 25.85 | 26.08 | 25.60 | 25.82 | 25.82 | 0.86% | 5,606,448 |
| Mar 9, 2026 | 25.08 | 25.67 | 25.08 | 25.60 | 25.60 | -0.08% | 6,011,886 |
| Mar 6, 2026 | 24.88 | 25.67 | 24.78 | 25.62 | 25.62 | 2.32% | 6,316,840 |
| Mar 5, 2026 | 25.40 | 25.48 | 24.96 | 25.04 | 25.04 | 0.56% | 6,023,192 |
| Mar 4, 2026 | 24.50 | 25.07 | 24.42 | 24.90 | 24.90 | 0.61% | 5,340,380 |
| Mar 3, 2026 | 25.98 | 26.12 | 24.70 | 24.75 | 24.75 | -4.66% | 9,576,861 |
| Mar 2, 2026 | 26.31 | 26.55 | 25.91 | 25.96 | 25.96 | -4.45% | 11,171,720 |
| Feb 27, 2026 | 26.95 | 27.32 | 26.95 | 27.17 | 27.17 | 0.07% | 7,927,368 |
| Feb 26, 2026 | 27.48 | 27.52 | 27.05 | 27.15 | 27.15 | -1.20% | 11,366,430 |
| Feb 25, 2026 | 27.50 | 27.66 | 27.30 | 27.48 | 27.48 | -0.36% | 11,180,500 |
| Feb 24, 2026 | 27.98 | 28.01 | 27.15 | 27.58 | 27.58 | -2.27% | 15,480,120 |
| Feb 13, 2026 | 29.29 | 29.54 | 28.21 | 28.22 | 28.22 | -2.56% | 18,827,420 |
| Feb 12, 2026 | 30.50 | 30.80 | 28.96 | 28.96 | 28.96 | -7.74% | 28,156,400 |
| Feb 11, 2026 | 34.11 | 34.56 | 31.15 | 31.39 | 31.39 | -11.70% | 40,635,240 |
| Feb 10, 2026 | 35.70 | 38.88 | 33.01 | 35.55 | 35.55 | 8.88% | 60,450,500 |
| Feb 9, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 19.99% | 24,917,320 |
| Feb 6, 2026 | 27.49 | 27.66 | 26.58 | 27.21 | 27.21 | -2.99% | 8,029,862 |
| Feb 5, 2026 | 26.58 | 28.47 | 26.58 | 28.05 | 28.05 | 4.00% | 12,704,830 |
| Feb 4, 2026 | 27.35 | 27.50 | 26.50 | 26.97 | 26.97 | -3.09% | 6,329,670 |
| Feb 3, 2026 | 27.28 | 27.83 | 27.00 | 27.83 | 27.83 | 3.38% | 8,459,324 |
| Feb 2, 2026 | 27.10 | 28.04 | 26.85 | 26.92 | 26.92 | -1.79% | 11,974,670 |
| Jan 30, 2026 | 26.71 | 27.90 | 26.16 | 27.41 | 27.41 | 1.90% | 10,201,120 |
| Jan 29, 2026 | 25.95 | 27.40 | 25.60 | 26.90 | 26.90 | 3.66% | 9,010,364 |
| Jan 28, 2026 | 26.39 | 26.66 | 25.93 | 25.95 | 25.95 | -2.22% | 3,738,977 |
| Jan 27, 2026 | 26.50 | 26.74 | 25.97 | 26.54 | 26.54 | 0.26% | 3,596,523 |
| Jan 26, 2026 | 26.88 | 27.19 | 26.12 | 26.47 | 26.47 | -1.34% | 4,770,384 |
| Jan 23, 2026 | 26.53 | 26.86 | 26.46 | 26.83 | 26.83 | 1.67% | 5,129,552 |
| Jan 22, 2026 | 26.01 | 26.58 | 25.92 | 26.39 | 26.39 | 1.46% | 3,615,839 |
| Jan 21, 2026 | 26.05 | 26.34 | 25.81 | 26.01 | 26.01 | -0.73% | 3,755,808 |
| Jan 20, 2026 | 26.69 | 26.81 | 26.03 | 26.20 | 26.20 | -0.72% | 4,445,159 |
| Jan 19, 2026 | 26.34 | 26.73 | 26.18 | 26.39 | 26.39 | -0.75% | 4,188,900 |
| Jan 16, 2026 | 27.55 | 27.75 | 26.23 | 26.59 | 26.59 | -2.71% | 7,333,540 |