Hiconics Eco-energy Technology Co., Ltd. Class A 300048
SZSE · China · Producer Manufacturing
CNY 4.69-0.01 (-0.21%)
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 4.69 | -0.21% | CNY 4.73 | CNY 4.75 | CNY 4.68 | 5.17M |
| 2026-09-29 | CNY 4.70 | +0.21% | CNY 4.66 | CNY 4.74 | CNY 4.66 | 6.44M |
| 2026-09-28 | CNY 4.69 | -1.47% | CNY 4.79 | CNY 4.79 | CNY 4.67 | 6.00M |
| 2026-09-24 | CNY 4.76 | -0.21% | CNY 4.78 | CNY 4.81 | CNY 4.76 | 4.72M |
| 2026-09-23 | CNY 4.77 | -2.05% | CNY 4.87 | CNY 4.87 | CNY 4.77 | 7.88M |
| 2026-09-22 | CNY 4.87 | -0.20% | CNY 4.88 | CNY 4.92 | CNY 4.85 | 6.59M |
| 2026-09-21 | CNY 4.88 | +0.41% | CNY 4.84 | CNY 4.92 | CNY 4.84 | 7.02M |
| 2026-09-18 | CNY 4.86 | +0.83% | CNY 4.84 | CNY 4.89 | CNY 4.81 | 7.15M |
| 2026-09-17 | CNY 4.82 | -1.03% | CNY 4.83 | CNY 4.89 | CNY 4.80 | 5.95M |
| 2026-09-16 | CNY 4.87 | +0.62% | CNY 4.85 | CNY 4.90 | CNY 4.82 | 5.13M |
| 2026-09-15 | CNY 4.84 | -1.83% | CNY 4.93 | CNY 4.94 | CNY 4.83 | 7.29M |
| 2026-09-14 | CNY 4.93 | 0.00% | CNY 4.90 | CNY 4.98 | CNY 4.89 | 4.97M |
| 2026-09-11 | CNY 4.93 | -2.18% | CNY 4.98 | CNY 5.02 | CNY 4.90 | 9.74M |
| 2026-09-10 | CNY 5.04 | -0.59% | CNY 5.03 | CNY 5.10 | CNY 5.01 | 5.32M |
| 2026-09-09 | CNY 5.07 | +0.40% | CNY 5.02 | CNY 5.09 | CNY 5.02 | 6.62M |
| 2026-09-08 | CNY 5.05 | -0.79% | CNY 5.08 | CNY 5.10 | CNY 5.02 | 7.35M |
| 2026-09-07 | CNY 5.09 | 0.00% | CNY 5.09 | CNY 5.13 | CNY 5.06 | 6.38M |
| 2026-09-04 | CNY 5.09 | -0.59% | CNY 5.13 | CNY 5.19 | CNY 5.07 | 7.37M |
| 2026-09-03 | CNY 5.12 | -0.78% | CNY 5.19 | CNY 5.23 | CNY 5.10 | 7.33M |
| 2026-09-02 | CNY 5.16 | -1.15% | CNY 5.21 | CNY 5.22 | CNY 5.15 | 6.52M |
| 2026-09-01 | CNY 5.22 | +3.16% | CNY 5.08 | CNY 5.27 | CNY 5.05 | 14.44M |
| 2026-08-31 | CNY 5.06 | -0.98% | CNY 5.04 | CNY 5.14 | CNY 4.97 | 13.35M |
| 2026-08-28 | CNY 5.11 | +2.61% | CNY 4.98 | CNY 5.22 | CNY 4.93 | 24.88M |
| 2026-08-27 | CNY 4.98 | -1.19% | CNY 5.03 | CNY 5.07 | CNY 4.98 | 9.97M |
| 2026-08-26 | CNY 5.04 | +0.20% | CNY 5.05 | CNY 5.09 | CNY 5.01 | 5.92M |
| 2026-08-25 | CNY 5.03 | +1.82% | CNY 4.90 | CNY 5.05 | CNY 4.88 | 9.28M |
| 2026-08-24 | CNY 4.94 | -1.20% | CNY 4.97 | CNY 5.03 | CNY 4.91 | 7.35M |
| 2026-08-21 | CNY 5.00 | -2.15% | CNY 5.05 | CNY 5.06 | CNY 4.95 | 9.47M |
| 2026-08-20 | CNY 5.11 | +4.93% | CNY 4.98 | CNY 5.13 | CNY 4.94 | 19.06M |
| 2026-08-19 | CNY 4.87 | -2.21% | CNY 4.91 | CNY 4.97 | CNY 4.83 | 9.66M |
| 2026-08-18 | CNY 4.98 | -0.60% | CNY 4.99 | CNY 5.02 | CNY 4.93 | 7.66M |
| 2026-08-17 | CNY 5.01 | +1.21% | CNY 4.92 | CNY 5.08 | CNY 4.87 | 13.98M |
| 2026-08-14 | CNY 4.95 | -0.60% | CNY 4.94 | CNY 5.01 | CNY 4.86 | 12.60M |
| 2026-08-13 | CNY 4.98 | -3.30% | CNY 5.13 | CNY 5.16 | CNY 4.97 | 19.22M |
| 2026-08-12 | CNY 5.15 | -1.72% | CNY 5.28 | CNY 5.33 | CNY 5.11 | 15.83M |
| 2026-08-11 | CNY 5.24 | -1.69% | CNY 5.30 | CNY 5.32 | CNY 5.22 | 6.41M |
| 2026-08-10 | CNY 5.33 | +1.33% | CNY 5.25 | CNY 5.33 | CNY 5.24 | 7.16M |
| 2026-08-07 | CNY 5.26 | -2.05% | CNY 5.36 | CNY 5.42 | CNY 5.18 | 13.85M |
| 2026-08-06 | CNY 5.37 | -1.65% | CNY 5.46 | CNY 5.49 | CNY 5.35 | 13.65M |
| 2026-08-05 | CNY 5.46 | -2.85% | CNY 5.58 | CNY 5.62 | CNY 5.41 | 18.18M |
| 2026-08-04 | CNY 5.62 | +1.81% | CNY 5.54 | CNY 5.65 | CNY 5.50 | 17.08M |
| 2026-08-03 | CNY 5.52 | +3.18% | CNY 5.38 | CNY 5.55 | CNY 5.31 | 20.31M |
| 2026-07-31 | CNY 5.35 | +5.94% | CNY 5.05 | CNY 5.54 | CNY 5.04 | 34.34M |
| 2026-07-30 | CNY 5.05 | +0.60% | CNY 5.00 | CNY 5.06 | CNY 4.95 | 10.97M |
| 2026-07-29 | CNY 5.02 | +1.01% | CNY 4.95 | CNY 5.10 | CNY 4.95 | 12.97M |
| 2026-07-28 | CNY 4.97 | +1.02% | CNY 4.88 | CNY 4.97 | CNY 4.87 | 10.91M |
| 2026-07-27 | CNY 4.92 | +3.14% | CNY 4.80 | CNY 4.94 | CNY 4.77 | 11.38M |
| 2026-07-24 | CNY 4.77 | -2.65% | CNY 4.88 | CNY 4.91 | CNY 4.77 | 8.63M |
| 2026-07-23 | CNY 4.90 | +3.16% | CNY 4.73 | CNY 4.92 | CNY 4.71 | 13.10M |
| 2026-07-22 | CNY 4.75 | -1.86% | CNY 4.81 | CNY 4.86 | CNY 4.73 | 10.42M |
| 2026-07-21 | CNY 4.84 | +1.04% | CNY 4.74 | CNY 4.84 | CNY 4.68 | 13.93M |
| 2026-07-20 | CNY 4.79 | -2.64% | CNY 4.92 | CNY 4.97 | CNY 4.70 | 19.94M |
| 2026-07-17 | CNY 4.92 | +1.23% | CNY 4.87 | CNY 5.02 | CNY 4.79 | 24.33M |
| 2026-07-16 | CNY 4.86 | +0.83% | CNY 4.78 | CNY 4.93 | CNY 4.75 | 14.27M |
| 2026-07-15 | CNY 4.82 | 0.00% | CNY 4.94 | CNY 4.96 | CNY 4.80 | 14.14M |
| 2026-07-14 | CNY 4.82 | +2.99% | CNY 4.72 | CNY 4.85 | CNY 4.65 | 17.97M |
| 2026-07-13 | CNY 4.68 | -1.89% | CNY 4.84 | CNY 4.98 | CNY 4.68 | 18.12M |
| 2026-07-10 | CNY 4.77 | +5.53% | CNY 4.53 | CNY 4.98 | CNY 4.53 | 24.59M |
| 2026-07-09 | CNY 4.52 | 0.00% | CNY 4.47 | CNY 4.53 | CNY 4.36 | 13.85M |
| 2026-07-08 | CNY 4.52 | -1.95% | CNY 4.62 | CNY 4.62 | CNY 4.49 | 10.65M |
| 2026-07-07 | CNY 4.61 | -3.96% | CNY 4.82 | CNY 4.82 | CNY 4.56 | 17.00M |
| 2026-07-06 | CNY 4.80 | -1.03% | CNY 4.85 | CNY 5.00 | CNY 4.76 | 19.94M |
| 2026-07-03 | CNY 4.85 | +3.41% | CNY 4.73 | CNY 4.89 | CNY 4.70 | 16.24M |
| 2026-07-02 | CNY 4.69 | -0.64% | CNY 4.71 | CNY 4.82 | CNY 4.67 | 16.96M |
| 2026-07-01 | CNY 4.72 | +1.07% | CNY 4.65 | CNY 4.84 | CNY 4.62 | 14.79M |
| 2026-06-30 | CNY 4.67 | 0.00% | CNY 4.63 | CNY 4.69 | CNY 4.60 | 10.91M |
| 2026-06-29 | CNY 4.67 | -0.64% | CNY 4.70 | CNY 4.77 | CNY 4.58 | 17.21M |
| 2026-06-26 | CNY 4.70 | -2.29% | CNY 4.80 | CNY 4.88 | CNY 4.70 | 14.38M |
| 2026-06-25 | CNY 4.81 | -2.24% | CNY 4.91 | CNY 4.94 | CNY 4.79 | 15.31M |
| 2026-06-24 | CNY 4.92 | -1.99% | CNY 5.01 | CNY 5.02 | CNY 4.86 | 13.45M |
| 2026-06-23 | CNY 5.02 | -1.38% | CNY 5.05 | CNY 5.18 | CNY 4.99 | 13.86M |
| 2026-06-22 | CNY 5.09 | +0.39% | CNY 5.03 | CNY 5.10 | CNY 4.88 | 20.19M |
| 2026-06-18 | CNY 5.07 | -1.17% | CNY 5.10 | CNY 5.15 | CNY 5.01 | 13.95M |
| 2026-06-17 | CNY 5.13 | -4.47% | CNY 5.33 | CNY 5.33 | CNY 5.11 | 21.50M |
| 2026-06-16 | CNY 5.37 | +0.37% | CNY 5.35 | CNY 5.43 | CNY 5.28 | 14.34M |
| 2026-06-15 | CNY 5.35 | +0.38% | CNY 5.33 | CNY 5.42 | CNY 5.29 | 10.45M |
| 2026-06-12 | CNY 5.33 | +1.52% | CNY 5.27 | CNY 5.44 | CNY 5.23 | 14.96M |
| 2026-06-11 | CNY 5.25 | -2.60% | CNY 5.35 | CNY 5.39 | CNY 5.18 | 15.25M |
| 2026-06-10 | CNY 5.39 | -2.88% | CNY 5.53 | CNY 5.55 | CNY 5.31 | 13.17M |
| 2026-06-09 | CNY 5.55 | -0.72% | CNY 5.63 | CNY 5.65 | CNY 5.53 | 10.01M |
| 2026-06-08 | CNY 5.59 | -3.62% | CNY 5.72 | CNY 5.75 | CNY 5.53 | 18.59M |
| 2026-06-05 | CNY 5.80 | +0.35% | CNY 5.88 | CNY 5.98 | CNY 5.70 | 18.39M |
| 2026-06-04 | CNY 5.78 | +0.52% | CNY 5.74 | CNY 5.88 | CNY 5.67 | 15.96M |
| 2026-06-03 | CNY 5.75 | -0.86% | CNY 5.77 | CNY 5.86 | CNY 5.70 | 13.92M |
| 2026-06-02 | CNY 5.80 | -2.03% | CNY 5.93 | CNY 5.95 | CNY 5.72 | 12.68M |
| 2026-06-01 | CNY 5.92 | +1.37% | CNY 5.81 | CNY 5.98 | CNY 5.80 | 14.76M |
| 2026-05-29 | CNY 5.84 | -3.47% | CNY 6.05 | CNY 6.05 | CNY 5.79 | 18.69M |
| 2026-05-28 | CNY 6.05 | +3.24% | CNY 5.86 | CNY 6.08 | CNY 5.80 | 20.03M |
| 2026-05-27 | CNY 5.86 | -0.17% | CNY 5.89 | CNY 6.03 | CNY 5.82 | 16.28M |
| 2026-05-26 | CNY 5.87 | -0.84% | CNY 5.91 | CNY 5.91 | CNY 5.77 | 14.19M |