Skip to main content
logo
Hicon Network Technology (Shandong) Co.,Ltd. (SHE:301262)
China flag China · Delayed Price · Currency is CNY
21.28
-0.74 (-3.36%)
At close: Jun 2, 2026

SHE:301262 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202621.9222.0921.2321.2821.28-3.36%4,000,000
Jun 1, 202621.6022.3521.5022.0222.022.61%3,769,400
May 29, 202621.6222.1021.4121.4621.46-1.24%3,572,881
May 28, 202621.9322.1821.2421.7321.73-1.14%4,835,376
May 27, 202622.5023.3321.9721.9821.981.85%6,836,535
May 26, 202622.0422.0421.2121.5821.58-2.35%3,366,100
May 25, 202622.2122.4521.9222.1022.10-0.27%2,825,400
May 22, 202622.4022.4521.9122.1622.160.27%3,456,885
May 21, 202623.0623.2622.0522.1022.10-3.83%4,494,356
May 20, 202623.5123.6022.8622.9822.98-3.00%3,954,956
May 19, 202623.2223.7623.0723.6923.691.89%3,767,300
May 18, 202623.1823.4623.0523.2523.250.39%3,226,077
May 15, 202623.5023.6523.0623.1623.160.35%4,217,353
May 14, 202624.1924.2423.0823.0823.08-4.31%5,098,600
May 13, 202624.0124.1923.9024.1224.120.25%3,045,308
May 12, 202624.3024.5023.9124.0624.06-1.47%3,872,375
May 11, 202624.3424.5824.2324.4224.42-0.16%4,180,497
May 8, 202624.7924.8824.3824.4624.46-0.81%5,006,926
May 7, 202624.2024.6724.0424.6624.662.11%5,377,359
May 6, 202623.7224.3123.6824.1524.152.03%4,257,587
Apr 30, 202623.8023.9123.5823.6723.67-0.88%3,184,801
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