Hiconics Eco-energy Technology Co., Ltd. (SHE:300048)
China
· Delayed Price · Currency is CNY 6.41
+0.08 (1.26%)
Apr 29, 2026, 3:04 PM CST
SHE:300048 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.43 | 6.46 | 6.28 | 6.44 | - | 1.74% | 7,313,504 |
| 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 |
| Feb 12, 2026 | 6.87 | 7.04 | 6.82 | 6.99 | 6.99 | 1.45% | 26,172,790 |
| Feb 11, 2026 | 6.96 | 7.04 | 6.88 | 6.89 | 6.89 | -1.57% | 21,628,584 |
| Feb 10, 2026 | 7.00 | 7.06 | 6.92 | 7.00 | 7.00 | -0.14% | 21,266,604 |
| Feb 9, 2026 | 7.10 | 7.12 | 6.97 | 7.01 | 7.01 | -0.28% | 32,755,090 |
| Feb 6, 2026 | 6.88 | 7.11 | 6.86 | 7.03 | 7.03 | 1.01% | 24,005,980 |
| Feb 5, 2026 | 7.19 | 7.20 | 6.95 | 6.96 | 6.96 | -3.87% | 38,424,280 |
| Feb 4, 2026 | 7.08 | 7.32 | 7.06 | 7.24 | 7.24 | 2.26% | 46,628,470 |
| Feb 3, 2026 | 6.90 | 7.08 | 6.85 | 7.08 | 7.08 | 3.36% | 33,158,698 |
| Feb 2, 2026 | 6.96 | 7.04 | 6.85 | 6.85 | 6.85 | -1.01% | 31,286,230 |
| Jan 30, 2026 | 6.96 | 6.99 | 6.73 | 6.92 | 6.92 | -0.86% | 29,366,610 |
| Jan 29, 2026 | 7.05 | 7.19 | 6.90 | 6.98 | 6.98 | -1.41% | 35,037,480 |
| Jan 28, 2026 | 7.13 | 7.18 | 7.03 | 7.08 | 7.08 | -1.26% | 30,646,400 |
| Jan 27, 2026 | 7.18 | 7.20 | 6.90 | 7.17 | 7.17 | -1.92% | 55,713,020 |
| Jan 26, 2026 | 7.43 | 7.65 | 7.23 | 7.31 | 7.31 | -0.14% | 73,579,850 |
| Jan 23, 2026 | 7.17 | 7.42 | 7.14 | 7.32 | 7.32 | 2.09% | 64,547,450 |
| Jan 22, 2026 | 7.15 | 7.22 | 6.95 | 7.17 | 7.17 | -0.69% | 66,006,320 |
| Jan 21, 2026 | 7.08 | 7.26 | 7.02 | 7.22 | 7.22 | 1.69% | 62,017,310 |
| Jan 20, 2026 | 7.00 | 7.38 | 6.96 | 7.10 | 7.10 | 1.14% | 73,500,920 |
| Jan 19, 2026 | 6.77 | 7.13 | 6.76 | 7.02 | 7.02 | 2.33% | 57,405,060 |
| Jan 16, 2026 | 6.85 | 6.96 | 6.79 | 6.86 | 6.86 | 1.33% | 44,045,100 |
| Jan 15, 2026 | 6.71 | 6.85 | 6.64 | 6.77 | 6.77 | -0.29% | 38,880,720 |
| Jan 14, 2026 | 6.88 | 6.98 | 6.68 | 6.79 | 6.79 | -2.02% | 73,366,100 |
| Jan 13, 2026 | 7.10 | 7.10 | 6.83 | 6.93 | 6.93 | -3.35% | 82,643,441 |
| Jan 12, 2026 | 6.93 | 7.21 | 6.75 | 7.17 | 7.17 | 3.02% | 120,064,300 |
| Jan 9, 2026 | 7.01 | 7.11 | 6.86 | 6.96 | 6.96 | -0.57% | 118,394,600 |
| Jan 8, 2026 | 6.20 | 7.48 | 6.16 | 7.00 | 7.00 | 12.18% | 175,727,800 |
| Jan 7, 2026 | 6.08 | 6.28 | 6.05 | 6.24 | 6.24 | 2.46% | 40,216,700 |
| Jan 6, 2026 | 6.11 | 6.11 | 6.02 | 6.09 | 6.09 | - | 29,376,840 |
| Jan 5, 2026 | 5.95 | 6.24 | 5.93 | 6.09 | 6.09 | 2.35% | 41,980,060 |
| Dec 31, 2025 | 5.99 | 6.08 | 5.85 | 5.95 | 5.95 | -0.17% | 31,298,540 |
| Dec 30, 2025 | 5.90 | 6.03 | 5.82 | 5.96 | 5.96 | 2.23% | 37,907,290 |
| Dec 29, 2025 | 5.84 | 5.92 | 5.79 | 5.83 | 5.83 | -0.17% | 21,883,920 |
| Dec 26, 2025 | 5.90 | 5.90 | 5.79 | 5.84 | 5.84 | -1.02% | 25,866,460 |
| Dec 25, 2025 | 5.81 | 5.93 | 5.77 | 5.90 | 5.90 | 1.55% | 29,824,690 |
| Dec 24, 2025 | 5.78 | 5.83 | 5.72 | 5.81 | 5.81 | 0.52% | 24,607,560 |
| Dec 23, 2025 | 5.76 | 5.87 | 5.70 | 5.78 | 5.78 | 0.70% | 29,451,800 |
| Dec 22, 2025 | 5.80 | 5.82 | 5.73 | 5.74 | 5.74 | -0.69% | 25,520,600 |
| Dec 19, 2025 | 5.72 | 5.95 | 5.70 | 5.78 | 5.78 | 3.96% | 38,035,940 |
| Dec 18, 2025 | 5.55 | 5.65 | 5.50 | 5.56 | 5.56 | -0.71% | 20,233,120 |
| Dec 17, 2025 | 5.63 | 5.68 | 5.46 | 5.60 | 5.60 | -0.53% | 28,434,770 |
| Dec 16, 2025 | 5.83 | 5.86 | 5.63 | 5.63 | 5.63 | -3.26% | 29,591,140 |
| Dec 15, 2025 | 5.76 | 5.96 | 5.71 | 5.82 | 5.82 | 0.52% | 47,016,380 |
| Dec 12, 2025 | 5.49 | 5.91 | 5.48 | 5.79 | 5.79 | 5.08% | 54,343,130 |
| Dec 11, 2025 | 5.55 | 5.61 | 5.50 | 5.51 | 5.51 | -0.18% | 17,121,270 |
| Dec 10, 2025 | 5.54 | 5.57 | 5.47 | 5.52 | 5.52 | -0.54% | 13,608,980 |
| Dec 9, 2025 | 5.61 | 5.67 | 5.53 | 5.55 | 5.55 | -1.25% | 16,056,758 |
| Dec 8, 2025 | 5.63 | 5.69 | 5.60 | 5.62 | 5.62 | 0.54% | 18,147,240 |
| Dec 5, 2025 | 5.44 | 5.60 | 5.40 | 5.59 | 5.59 | 2.95% | 19,768,860 |
| Dec 4, 2025 | 5.48 | 5.51 | 5.39 | 5.43 | 5.43 | -0.91% | 15,553,280 |
| Dec 3, 2025 | 5.55 | 5.56 | 5.47 | 5.48 | 5.48 | -0.90% | 15,248,872 |
| Dec 2, 2025 | 5.56 | 5.57 | 5.50 | 5.53 | 5.53 | -1.07% | 12,103,128 |
| Dec 1, 2025 | 5.58 | 5.60 | 5.53 | 5.59 | 5.59 | -0.18% | 19,914,580 |
| Nov 28, 2025 | 5.51 | 5.61 | 5.48 | 5.60 | 5.60 | 1.63% | 16,448,410 |