Ningbo Hicon Industry Technology Co., Ltd. Class A 001237
SZSE · China · Consumer Durables
CNY 49.05-0.33 (-0.67%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 49.05 | -0.67% | CNY 49.57 | CNY 50.08 | CNY 49.02 | 779.38K |
| 2026-09-29 | CNY 49.38 | +0.45% | CNY 49.00 | CNY 49.98 | CNY 48.91 | 624.14K |
| 2026-09-28 | CNY 49.16 | -2.77% | CNY 50.50 | CNY 50.52 | CNY 48.88 | 981.40K |
| 2026-09-24 | CNY 50.56 | -0.90% | CNY 50.96 | CNY 51.16 | CNY 50.56 |
| 739.19K |
| 2026-09-23 | CNY 51.02 | -0.23% | CNY 51.18 | CNY 51.40 | CNY 50.91 | 731.70K |
| 2026-09-22 | CNY 51.14 | -1.41% | CNY 51.90 | CNY 52.09 | CNY 51.10 | 1.61M |
| 2026-09-21 | CNY 51.87 | -1.37% | CNY 52.02 | CNY 52.50 | CNY 51.60 | 1.84M |
| 2026-09-18 | CNY 52.59 | +4.57% | CNY 50.50 | CNY 52.98 | CNY 50.20 | 3.39M |
| 2026-09-17 | CNY 50.29 | +2.17% | CNY 49.08 | CNY 50.83 | CNY 48.71 | 1.80M |
| 2026-09-16 | CNY 49.22 | +0.78% | CNY 48.99 | CNY 49.44 | CNY 48.60 | 762.57K |
| 2026-09-15 | CNY 48.84 | +0.02% | CNY 48.69 | CNY 49.50 | CNY 48.59 | 774.81K |
| 2026-09-14 | CNY 48.83 | +0.97% | CNY 48.35 | CNY 49.05 | CNY 48.03 | 841.36K |
| 2026-09-11 | CNY 48.36 | -2.09% | CNY 49.30 | CNY 49.30 | CNY 48.02 | 1.01M |
| 2026-09-10 | CNY 49.39 | -2.49% | CNY 50.50 | CNY 50.55 | CNY 49.39 | 1.56M |
| 2026-09-09 | CNY 50.65 | -0.33% | CNY 50.64 | CNY 50.91 | CNY 50.33 | 874.71K |
| 2026-09-08 | CNY 50.82 | -0.22% | CNY 50.94 | CNY 51.11 | CNY 50.53 | 700.43K |
| 2026-09-07 | CNY 50.93 | -0.24% | CNY 51.30 | CNY 51.30 | CNY 50.51 | 991.37K |
| 2026-09-04 | CNY 51.05 | -1.50% | CNY 51.97 | CNY 52.38 | CNY 50.99 | 1.68M |
| 2026-09-03 | CNY 51.83 | -0.48% | CNY 52.08 | CNY 52.49 | CNY 51.70 | 997.26K |
| 2026-09-02 | CNY 52.08 | +0.02% | CNY 51.51 | CNY 52.35 | CNY 51.30 | 1.12M |
| 2026-09-01 | CNY 52.07 | +0.31% | CNY 51.80 | CNY 52.38 | CNY 51.61 | 1.12M |
| 2026-08-31 | CNY 51.91 | 0.00% | CNY 52.09 | CNY 52.09 | CNY 51.45 | 989.62K |
| 2026-08-28 | CNY 51.91 | -2.08% | CNY 52.50 | CNY 52.50 | CNY 51.35 | 1.58M |
| 2026-08-27 | CNY 53.01 | +1.47% | CNY 52.25 | CNY 53.07 | CNY 52.08 | 1.24M |
| 2026-08-26 | CNY 52.24 | -0.40% | CNY 52.45 | CNY 52.99 | CNY 51.93 | 957.43K |
| 2026-08-25 | CNY 52.45 | +1.98% | CNY 51.30 | CNY 52.53 | CNY 51.05 | 1.17M |
| 2026-08-24 | CNY 51.43 | -1.42% | CNY 52.05 | CNY 52.48 | CNY 51.05 | 1.12M |
| 2026-08-21 | CNY 52.17 | -0.40% | CNY 51.81 | CNY 52.39 | CNY 51.51 | 913.07K |
| 2026-08-20 | CNY 52.38 | -0.04% | CNY 52.79 | CNY 53.15 | CNY 52.00 | 1.09M |
| 2026-08-19 | CNY 52.40 | -4.20% | CNY 54.16 | CNY 54.18 | CNY 52.17 | 2.13M |
| 2026-08-18 | CNY 54.70 | -1.35% | CNY 55.45 | CNY 55.56 | CNY 54.14 | 1.72M |
| 2026-08-17 | CNY 55.45 | +2.51% | CNY 54.01 | CNY 55.46 | CNY 53.52 | 1.95M |
| 2026-08-14 | CNY 54.09 | -1.21% | CNY 55.30 | CNY 55.40 | CNY 53.62 | 1.88M |
| 2026-08-13 | CNY 54.75 | +0.05% | CNY 54.86 | CNY 56.69 | CNY 54.61 | 2.86M |
| 2026-08-12 | CNY 54.72 | -0.42% | CNY 54.51 | CNY 54.94 | CNY 54.51 | 1.16M |
| 2026-08-11 | CNY 54.95 | -0.47% | CNY 55.20 | CNY 55.54 | CNY 54.29 | 1.65M |
| 2026-08-10 | CNY 55.21 | +0.56% | CNY 54.92 | CNY 55.45 | CNY 54.81 | 1.45M |
| 2026-08-07 | CNY 54.90 | +0.29% | CNY 54.45 | CNY 54.93 | CNY 53.70 | 1.69M |
| 2026-08-06 | CNY 54.74 | -0.87% | CNY 54.76 | CNY 55.37 | CNY 54.11 | 1.73M |
| 2026-08-05 | CNY 55.22 | +1.40% | CNY 54.46 | CNY 55.28 | CNY 54.27 | 2.19M |
| 2026-08-04 | CNY 54.46 | +1.28% | CNY 54.50 | CNY 54.78 | CNY 53.80 | 1.93M |
| 2026-08-03 | CNY 53.77 | +1.49% | CNY 52.55 | CNY 53.95 | CNY 52.55 | 1.64M |
| 2026-07-31 | CNY 52.98 | +1.73% | CNY 52.57 | CNY 53.86 | CNY 52.57 | 2.17M |
| 2026-07-30 | CNY 52.08 | -1.46% | CNY 52.70 | CNY 53.65 | CNY 51.85 | 1.97M |
| 2026-07-29 | CNY 52.85 | -0.45% | CNY 53.08 | CNY 53.29 | CNY 52.02 | 1.88M |
| 2026-07-28 | CNY 53.09 | -0.02% | CNY 52.60 | CNY 54.44 | CNY 52.60 | 2.26M |
| 2026-07-27 | CNY 53.10 | +3.61% | CNY 50.81 | CNY 53.20 | CNY 50.81 | 2.06M |
| 2026-07-24 | CNY 51.25 | -4.30% | CNY 52.81 | CNY 52.91 | CNY 51.00 | 2.04M |
| 2026-07-23 | CNY 53.55 | +3.16% | CNY 52.19 | CNY 53.55 | CNY 51.60 | 2.23M |
| 2026-07-22 | CNY 51.91 | -1.96% | CNY 52.16 | CNY 53.49 | CNY 51.68 | 2.05M |
| 2026-07-21 | CNY 52.95 | +1.13% | CNY 52.54 | CNY 52.99 | CNY 50.21 | 2.98M |
| 2026-07-20 | CNY 52.36 | -4.12% | CNY 53.63 | CNY 54.90 | CNY 51.70 | 3.14M |
| 2026-07-17 | CNY 54.61 | -4.08% | CNY 56.80 | CNY 58.66 | CNY 53.99 | 3.10M |
| 2026-07-16 | CNY 56.93 | +2.10% | CNY 55.29 | CNY 57.48 | CNY 54.71 | 2.68M |
| 2026-07-15 | CNY 55.76 | +0.85% | CNY 55.66 | CNY 56.27 | CNY 54.77 | 2.21M |
| 2026-07-14 | CNY 55.29 | -0.47% | CNY 55.01 | CNY 55.41 | CNY 53.68 | 2.21M |
| 2026-07-13 | CNY 55.55 | -6.10% | CNY 59.15 | CNY 59.15 | CNY 55.50 | 3.35M |
| 2026-07-10 | CNY 59.16 | -0.44% | CNY 58.89 | CNY 60.40 | CNY 58.68 | 3.51M |
| 2026-07-09 | CNY 59.42 | -3.74% | CNY 61.48 | CNY 61.92 | CNY 57.44 | 4.97M |
| 2026-07-08 | CNY 61.73 | -0.08% | CNY 61.79 | CNY 64.20 | CNY 59.36 | 4.92M |
| 2026-07-07 | CNY 61.78 | -4.79% | CNY 64.56 | CNY 65.35 | CNY 61.26 | 4.46M |
| 2026-07-06 | CNY 64.89 | -3.95% | CNY 67.57 | CNY 68.86 | CNY 64.89 | 4.99M |
| 2026-07-03 | CNY 67.56 | -2.10% | CNY 67.74 | CNY 69.83 | CNY 66.66 | 5.79M |
| 2026-07-02 | CNY 69.01 | -5.69% | CNY 72.01 | CNY 75.97 | CNY 68.98 | 9.38M |
| 2026-07-01 | CNY 73.17 | +2.02% | CNY 73.56 | CNY 75.99 | CNY 71.00 | 12.26M |
| 2026-06-30 | CNY 71.72 | +10.00% | CNY 66.00 | CNY 71.72 | CNY 66.00 | 10.64M |
| 2026-06-29 | CNY 65.20 | +10.01% | CNY 64.45 | CNY 65.20 | CNY 64.45 | 6.25M |
| 2026-06-26 | CNY 59.27 | -4.60% | CNY 62.88 | CNY 63.38 | CNY 58.88 | 3.67M |
| 2026-06-25 | CNY 62.13 | -2.22% | CNY 63.53 | CNY 63.70 | CNY 61.15 | 3.70M |
| 2026-06-24 | CNY 63.54 | -1.09% | CNY 64.00 | CNY 64.87 | CNY 62.01 | 3.33M |
| 2026-06-23 | CNY 64.24 | +1.07% | CNY 63.50 | CNY 67.56 | CNY 63.50 | 4.14M |
| 2026-06-22 | CNY 63.56 | -4.51% | CNY 67.01 | CNY 67.14 | CNY 62.58 | 4.71M |
| 2026-06-18 | CNY 66.56 | +3.81% | CNY 64.33 | CNY 67.12 | CNY 64.33 | 4.89M |
| 2026-06-17 | CNY 64.12 | -1.57% | CNY 64.88 | CNY 65.18 | CNY 63.70 | 3.45M |
| 2026-06-16 | CNY 65.14 | +1.80% | CNY 63.30 | CNY 65.57 | CNY 62.78 | 4.79M |
| 2026-06-15 | CNY 63.99 | +5.59% | CNY 60.91 | CNY 64.38 | CNY 60.91 | 4.92M |
| 2026-06-12 | CNY 60.60 | -0.48% | CNY 61.53 | CNY 62.28 | CNY 60.09 | 3.74M |
| 2026-06-11 | CNY 60.89 | -2.42% | CNY 61.49 | CNY 62.40 | CNY 59.78 | 3.94M |
| 2026-06-10 | CNY 62.40 | +1.55% | CNY 61.45 | CNY 63.86 | CNY 58.88 | 6.59M |
| 2026-06-09 | CNY 61.45 | -1.36% | CNY 63.15 | CNY 63.89 | CNY 61.03 | 3.72M |
| 2026-06-08 | CNY 62.30 | -5.53% | CNY 64.52 | CNY 66.09 | CNY 61.33 | 4.93M |
| 2026-06-05 | CNY 65.95 | -2.97% | CNY 67.99 | CNY 68.35 | CNY 65.72 | 4.88M |
| 2026-06-04 | CNY 67.97 | +0.47% | CNY 66.78 | CNY 68.89 | CNY 65.65 | 6.72M |
| 2026-06-03 | CNY 67.65 | -4.38% | CNY 69.27 | CNY 69.97 | CNY 67.42 | 7.66M |
| 2026-06-02 | CNY 70.75 | -2.21% | CNY 73.01 | CNY 76.54 | CNY 70.67 | 7.27M |
| 2026-06-01 | CNY 72.35 | +2.28% | CNY 71.00 | CNY 73.33 | CNY 69.00 | 6.29M |
| 2026-05-29 | CNY 70.74 | -7.89% | CNY 73.87 | CNY 78.50 | CNY 70.56 | 9.17M |
| 2026-05-28 | CNY 76.80 | -2.17% | CNY 77.15 | CNY 82.00 | CNY 76.78 | 8.42M |
| 2026-05-27 | CNY 78.50 | -11.98% | CNY 84.62 | CNY 86.20 | CNY 78.00 | 9.79M |
| 2026-05-26 | CNY 89.18 | +0.31% | CNY 84.01 | CNY 93.99 | CNY 77.78 | 15.61M |