Skip to main content
logo
Hicon Network Technology (Shandong) Co.,Ltd. (SHE:301262)
China flag China · Delayed Price · Currency is CNY
23.67
-0.21 (-0.88%)
At close: Apr 30, 2026

SHE:301262 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.4024.0523.3823.8823.881.66%3,639,585
Apr 28, 202623.8623.9823.3123.4923.49-2.17%3,509,545
Apr 27, 202623.5224.0423.3724.0124.011.22%3,777,890
Apr 24, 202623.4023.8122.9523.7223.720.13%4,665,364
Apr 23, 202623.9124.1823.5923.6923.69-1.37%4,116,000
Apr 22, 202623.9824.0623.7324.0224.02-0.66%4,022,175
Apr 21, 202623.7524.2723.7124.1824.181.04%6,410,559
Apr 20, 202623.4424.0323.2823.9323.931.92%5,037,239
Apr 17, 202623.3423.5523.1223.4823.48-0.09%3,517,646
Apr 16, 202623.2123.5523.1523.5023.501.95%4,364,300
Apr 15, 202623.4823.5222.9923.0523.05-1.28%3,363,450
Apr 14, 202623.3123.5223.0723.3523.351.17%3,734,673
Apr 13, 202622.9623.2522.9223.0823.08-1.45%3,425,607
Apr 10, 202623.7223.8923.3523.4223.421.39%4,785,411
Apr 9, 202623.6023.7023.0123.1023.10-3.35%4,790,262
Apr 8, 202622.7623.9522.7423.9023.906.98%7,609,462
Apr 7, 202622.1822.4622.0722.3422.340.99%1,976,686
Apr 3, 202622.6922.7422.0822.1222.12-2.17%2,690,435
Apr 2, 202623.0123.0522.4622.6122.61-2.25%3,038,597
Apr 1, 202623.2623.3522.9423.1323.131.49%2,861,700
Mar 31, 202623.0423.3522.7422.7922.79-1.09%3,195,511
Mar 30, 202622.6723.0822.5823.0423.04-0.09%3,112,870
Mar 27, 202622.4923.1222.4223.0623.061.36%2,855,600
Mar 26, 202623.2323.3622.6222.7522.75-2.07%3,218,939
Mar 25, 202622.9923.3022.8723.2323.231.62%4,095,331
Mar 24, 202622.7422.8722.2822.8622.862.42%4,044,008
Mar 23, 202623.4823.4922.0122.3222.32-6.26%6,626,934
Mar 20, 202624.6624.7123.8023.8123.81-3.05%4,197,811
Mar 19, 202624.7724.9024.4024.5624.56-2.00%3,382,999
Mar 18, 202624.6225.0924.5125.0625.061.91%2,651,500
Mar 17, 202625.1525.2724.5824.5924.59-2.23%3,831,169
Mar 16, 202624.7625.2124.7625.1525.151.62%3,113,005
Mar 13, 202625.1425.2824.6824.7524.75-1.86%4,773,974
Mar 12, 202625.4325.6025.2225.2225.22-1.25%4,352,400
Mar 11, 202625.9826.0025.5225.5425.54-1.08%4,739,602
Mar 10, 202625.8526.0825.6025.8225.820.86%5,606,448
Mar 9, 202625.0825.6725.0825.6025.60-0.08%6,011,886
Mar 6, 202624.8825.6724.7825.6225.622.32%6,316,840
Mar 5, 202625.4025.4824.9625.0425.040.56%6,023,192
Mar 4, 202624.5025.0724.4224.9024.900.61%5,340,380
Mar 3, 202625.9826.1224.7024.7524.75-4.66%9,576,861
Mar 2, 202626.3126.5525.9125.9625.96-4.45%11,171,720
Feb 27, 202626.9527.3226.9527.1727.170.07%7,927,368
Feb 26, 202627.4827.5227.0527.1527.15-1.20%11,366,430
Feb 25, 202627.5027.6627.3027.4827.48-0.36%11,180,500
Feb 24, 202627.9828.0127.1527.5827.58-2.27%15,480,120
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