Skip to main content
logo
Hicon Network Technology (Shandong) Co.,Ltd. (SHE:301262)
China flag China · Delayed Price · Currency is CNY
28.22
-0.74 (-2.56%)
At close: Feb 13, 2026

SHE:301262 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202629.2929.5428.2128.2228.22-2.56%18,827,420
Feb 12, 202630.5030.8028.9628.9628.96-7.74%28,156,400
Feb 11, 202634.1134.5631.1531.3931.39-11.70%40,635,240
Feb 10, 202635.7038.8833.0135.5535.558.88%60,450,500
Feb 9, 202632.6532.6532.6532.6532.6519.99%24,917,320
Feb 6, 202627.4927.6626.5827.2127.21-2.99%8,029,862
Feb 5, 202626.5828.4726.5828.0528.054.00%12,704,830
Feb 4, 202627.3527.5026.5026.9726.97-3.09%6,329,670
Feb 3, 202627.2827.8327.0027.8327.833.38%8,459,324
Feb 2, 202627.1028.0426.8526.9226.92-1.79%11,974,670
Jan 30, 202626.7127.9026.1627.4127.411.90%10,201,120
Jan 29, 202625.9527.4025.6026.9026.903.66%9,010,364
Jan 28, 202626.3926.6625.9325.9525.95-2.22%3,738,977
Jan 27, 202626.5026.7425.9726.5426.540.26%3,596,523
Jan 26, 202626.8827.1926.1226.4726.47-1.34%4,770,384
Jan 23, 202626.5326.8626.4626.8326.831.67%5,129,552
Jan 22, 202626.0126.5825.9226.3926.391.46%3,615,839
Jan 21, 202626.0526.3425.8126.0126.01-0.73%3,755,808
Jan 20, 202626.6926.8126.0326.2026.20-0.72%4,445,159
Jan 19, 202626.3426.7326.1826.3926.39-0.75%4,188,900
Jan 16, 202627.5527.7526.2326.5926.59-2.71%7,333,540
Jan 15, 202627.3227.9526.8827.3327.33-0.80%7,695,454
Jan 14, 202627.0028.4827.0027.5527.550.62%15,417,050
Jan 13, 202628.0028.6827.1127.3827.38-2.11%16,396,170
Jan 12, 202626.6428.4126.4127.9727.455.99%15,269,330
Jan 9, 202625.2826.3925.1526.3925.904.39%9,030,221
Jan 8, 202625.0525.5024.9325.2824.810.72%4,590,541
Jan 7, 202625.3725.4225.0525.1024.63-1.65%4,178,008
Jan 6, 202625.2125.8325.1125.5225.051.39%6,350,139
Jan 5, 202625.0625.2524.7025.1724.701.12%4,493,964
Dec 31, 202524.8025.2224.6724.8924.430.28%4,394,306
Dec 30, 202524.6425.1424.3924.8224.360.77%5,627,940
Dec 29, 202523.8724.6923.8724.6324.173.18%5,615,392
Dec 26, 202524.1124.3123.8123.8723.43-2.13%4,456,076
Dec 25, 202524.3724.5024.1524.3923.94-2,458,650
Dec 24, 202524.1824.3924.0324.3923.940.87%2,418,604
Dec 23, 202524.3824.5224.0824.1823.73-0.90%2,647,762
Dec 22, 202524.3624.5024.1824.4023.95-0.41%3,245,058
Dec 19, 202523.9524.7923.8624.5024.042.47%4,709,446
Dec 18, 202523.7324.0423.7123.9123.470.17%2,465,230
Dec 17, 202523.6023.8923.4023.8723.431.23%2,645,830
Dec 16, 202524.3024.3223.5223.5823.14-2.96%3,538,412
Dec 15, 202524.1224.4423.9924.3023.850.41%3,062,951
Dec 12, 202524.1624.3223.9824.2023.750.17%3,580,104
Dec 11, 202524.6824.6924.0924.1623.71-2.15%4,238,090
Dec 10, 202525.0025.1824.5024.6924.23-1.83%5,717,844
Dec 9, 202525.2625.7025.0625.1524.68-0.87%4,538,390
Dec 8, 202525.8025.8025.2625.3724.90-0.98%6,176,556
Dec 5, 202525.2525.6224.7625.6225.141.59%5,354,195
Dec 4, 202526.7626.7625.0825.2224.75-6.77%10,036,780