Hicon Network Technology (Shandong) Co., Ltd. Class A 301262
SZSE · China · Communications
CNY 20.55+0.25 (+1.23%)
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 20.55 | +1.23% | CNY 20.10 | CNY 20.60 | CNY 19.74 | 12.15M |
| 2026-09-29 | CNY 20.30 | +1.20% | CNY 19.90 | CNY 20.46 | CNY 19.70 | 10.73M |
| 2026-09-28 | CNY 20.06 | +1.67% | CNY 19.94 | CNY 20.30 | CNY 19.61 | 8.09M |
| 2026-09-24 | CNY 19.73 | -0.90% | CNY 19.89 | CNY 20.23 | CNY 19.70 |
| 6.27M |
| 2026-09-23 | CNY 19.91 | -4.14% | CNY 20.52 | CNY 20.68 | CNY 19.88 | 10.09M |
| 2026-09-22 | CNY 20.77 | +1.76% | CNY 20.44 | CNY 20.95 | CNY 20.27 | 13.33M |
| 2026-09-21 | CNY 20.41 | +1.80% | CNY 20.16 | CNY 20.56 | CNY 19.91 | 10.64M |
| 2026-09-18 | CNY 20.05 | +0.75% | CNY 19.80 | CNY 20.23 | CNY 19.63 | 7.75M |
| 2026-09-17 | CNY 19.90 | +0.81% | CNY 19.73 | CNY 20.18 | CNY 19.71 | 7.23M |
| 2026-09-16 | CNY 19.74 | +0.66% | CNY 19.55 | CNY 19.85 | CNY 19.33 | 5.43M |
| 2026-09-15 | CNY 19.61 | -0.76% | CNY 20.01 | CNY 20.24 | CNY 19.58 | 7.60M |
| 2026-09-14 | CNY 19.76 | -2.56% | CNY 20.05 | CNY 20.22 | CNY 19.66 | 7.08M |
| 2026-09-11 | CNY 20.28 | -0.10% | CNY 19.95 | CNY 20.46 | CNY 19.48 | 9.71M |
| 2026-09-10 | CNY 20.30 | +0.15% | CNY 20.20 | CNY 20.46 | CNY 19.98 | 8.13M |
| 2026-09-09 | CNY 20.27 | -3.48% | CNY 20.80 | CNY 20.80 | CNY 20.10 | 9.57M |
| 2026-09-08 | CNY 21.00 | +0.53% | CNY 20.92 | CNY 21.40 | CNY 20.73 | 13.26M |
| 2026-09-07 | CNY 20.89 | +0.58% | CNY 20.81 | CNY 21.18 | CNY 20.66 | 11.42M |
| 2026-09-04 | CNY 20.77 | +2.16% | CNY 20.66 | CNY 21.80 | CNY 20.47 | 18.92M |
| 2026-09-03 | CNY 20.33 | -2.26% | CNY 20.80 | CNY 21.59 | CNY 20.21 | 14.93M |
| 2026-09-02 | CNY 20.80 | -3.26% | CNY 21.39 | CNY 21.61 | CNY 20.66 | 15.52M |
| 2026-09-01 | CNY 21.50 | -3.72% | CNY 21.43 | CNY 22.40 | CNY 21.20 | 33.84M |
| 2026-08-31 | CNY 22.33 | +19.99% | CNY 19.58 | CNY 22.33 | CNY 19.18 | 34.97M |
| 2026-08-28 | CNY 18.61 | +0.27% | CNY 18.59 | CNY 18.78 | CNY 18.51 | 3.31M |
| 2026-08-27 | CNY 18.56 | -0.16% | CNY 18.43 | CNY 18.63 | CNY 18.35 | 3.09M |
| 2026-08-26 | CNY 18.59 | -0.16% | CNY 18.48 | CNY 18.83 | CNY 18.48 | 2.89M |
| 2026-08-25 | CNY 18.62 | +3.22% | CNY 18.02 | CNY 18.69 | CNY 17.95 | 4.03M |
| 2026-08-24 | CNY 18.04 | -2.85% | CNY 18.62 | CNY 18.62 | CNY 17.90 | 3.83M |
| 2026-08-21 | CNY 18.57 | -1.90% | CNY 18.80 | CNY 18.82 | CNY 18.43 | 3.80M |
| 2026-08-20 | CNY 18.93 | +0.37% | CNY 19.02 | CNY 19.16 | CNY 18.78 | 4.79M |
| 2026-08-19 | CNY 18.86 | -6.63% | CNY 19.60 | CNY 19.74 | CNY 18.81 | 9.39M |
| 2026-08-18 | CNY 20.20 | +0.50% | CNY 20.00 | CNY 20.44 | CNY 19.83 | 9.21M |
| 2026-08-17 | CNY 20.10 | +3.40% | CNY 19.43 | CNY 20.29 | CNY 19.02 | 11.75M |
| 2026-08-14 | CNY 19.44 | -2.31% | CNY 19.95 | CNY 20.01 | CNY 19.18 | 7.61M |
| 2026-08-13 | CNY 19.90 | -0.20% | CNY 19.94 | CNY 20.84 | CNY 19.86 | 11.34M |
| 2026-08-12 | CNY 19.94 | +0.66% | CNY 19.70 | CNY 20.23 | CNY 19.70 | 5.10M |
| 2026-08-11 | CNY 19.81 | -1.54% | CNY 20.13 | CNY 20.20 | CNY 19.73 | 4.67M |
| 2026-08-10 | CNY 20.12 | +1.05% | CNY 19.92 | CNY 20.24 | CNY 19.67 | 6.58M |
| 2026-08-07 | CNY 19.91 | -1.44% | CNY 20.10 | CNY 20.15 | CNY 19.37 | 9.41M |
| 2026-08-06 | CNY 20.20 | -2.60% | CNY 20.65 | CNY 20.74 | CNY 20.06 | 8.72M |
| 2026-08-05 | CNY 20.74 | -2.08% | CNY 20.71 | CNY 21.15 | CNY 20.56 | 13.54M |
| 2026-08-04 | CNY 21.18 | +4.13% | CNY 20.16 | CNY 21.62 | CNY 20.16 | 17.01M |
| 2026-08-03 | CNY 20.34 | -1.21% | CNY 20.36 | CNY 20.70 | CNY 20.03 | 11.68M |
| 2026-07-31 | CNY 20.59 | +2.44% | CNY 19.41 | CNY 21.59 | CNY 19.41 | 20.18M |
| 2026-07-30 | CNY 20.10 | +1.01% | CNY 19.64 | CNY 20.87 | CNY 19.60 | 13.69M |
| 2026-07-29 | CNY 19.90 | +7.74% | CNY 18.60 | CNY 20.00 | CNY 18.41 | 10.57M |
| 2026-07-28 | CNY 18.47 | +0.33% | CNY 18.31 | CNY 18.79 | CNY 18.25 | 3.23M |
| 2026-07-27 | CNY 18.41 | +2.96% | CNY 17.86 | CNY 18.47 | CNY 17.76 | 2.79M |
| 2026-07-24 | CNY 17.88 | -4.18% | CNY 18.62 | CNY 18.70 | CNY 17.85 | 3.60M |
| 2026-07-23 | CNY 18.66 | +0.59% | CNY 18.50 | CNY 18.66 | CNY 18.26 | 2.41M |
| 2026-07-22 | CNY 18.55 | -2.01% | CNY 18.75 | CNY 18.90 | CNY 18.25 | 3.88M |
| 2026-07-21 | CNY 18.93 | -0.89% | CNY 19.00 | CNY 19.45 | CNY 18.80 | 4.86M |
| 2026-07-20 | CNY 19.10 | +1.54% | CNY 18.84 | CNY 19.28 | CNY 18.64 | 4.88M |
| 2026-07-17 | CNY 18.81 | -3.29% | CNY 19.40 | CNY 19.78 | CNY 18.79 | 4.52M |
| 2026-07-16 | CNY 19.45 | +1.99% | CNY 19.06 | CNY 19.65 | CNY 18.84 | 4.36M |
| 2026-07-15 | CNY 19.07 | +3.30% | CNY 18.40 | CNY 19.10 | CNY 18.40 | 3.37M |
| 2026-07-14 | CNY 18.46 | +0.76% | CNY 18.39 | CNY 18.52 | CNY 18.05 | 2.33M |
| 2026-07-13 | CNY 18.32 | -3.88% | CNY 18.89 | CNY 19.20 | CNY 18.28 | 4.00M |
| 2026-07-10 | CNY 19.06 | +2.97% | CNY 18.45 | CNY 19.35 | CNY 18.22 | 4.40M |
| 2026-07-09 | CNY 18.51 | -1.39% | CNY 18.62 | CNY 19.00 | CNY 18.37 | 3.01M |
| 2026-07-08 | CNY 18.77 | +1.84% | CNY 18.53 | CNY 19.06 | CNY 18.34 | 3.57M |
| 2026-07-07 | CNY 18.43 | -2.18% | CNY 18.67 | CNY 18.96 | CNY 18.41 | 2.45M |
| 2026-07-06 | CNY 18.84 | -0.63% | CNY 18.76 | CNY 19.26 | CNY 18.75 | 2.84M |
| 2026-07-03 | CNY 18.96 | +2.38% | CNY 18.55 | CNY 19.16 | CNY 18.45 | 3.97M |
| 2026-07-02 | CNY 18.52 | +0.54% | CNY 18.40 | CNY 18.89 | CNY 18.28 | 3.26M |
| 2026-07-01 | CNY 18.42 | +2.50% | CNY 17.95 | CNY 18.72 | CNY 17.82 | 4.44M |
| 2026-06-30 | CNY 17.97 | -1.26% | CNY 18.23 | CNY 18.44 | CNY 17.91 | 3.22M |
| 2026-06-29 | CNY 18.20 | 0.00% | CNY 18.27 | CNY 18.39 | CNY 17.87 | 3.18M |
| 2026-06-26 | CNY 18.20 | -3.40% | CNY 18.82 | CNY 18.82 | CNY 18.19 | 3.21M |
| 2026-06-25 | CNY 18.84 | -2.18% | CNY 19.10 | CNY 19.30 | CNY 18.68 | 3.13M |
| 2026-06-24 | CNY 19.26 | -2.23% | CNY 19.80 | CNY 19.80 | CNY 19.03 | 3.68M |
| 2026-06-23 | CNY 19.70 | -0.61% | CNY 19.50 | CNY 20.08 | CNY 19.50 | 3.03M |
| 2026-06-22 | CNY 19.82 | +1.02% | CNY 19.55 | CNY 19.82 | CNY 18.91 | 4.03M |
| 2026-06-18 | CNY 19.62 | +0.56% | CNY 19.45 | CNY 19.98 | CNY 19.32 | 2.63M |
| 2026-06-17 | CNY 19.51 | -2.01% | CNY 19.88 | CNY 19.92 | CNY 19.39 | 2.28M |
| 2026-06-16 | CNY 19.91 | -0.80% | CNY 19.99 | CNY 20.07 | CNY 19.66 | 2.53M |
| 2026-06-15 | CNY 20.07 | +0.40% | CNY 20.08 | CNY 20.34 | CNY 19.92 | 2.61M |
| 2026-06-12 | CNY 19.99 | +3.15% | CNY 19.61 | CNY 19.99 | CNY 19.40 | 3.31M |
| 2026-06-11 | CNY 19.38 | -2.95% | CNY 19.83 | CNY 19.94 | CNY 19.20 | 2.93M |
| 2026-06-10 | CNY 19.97 | -0.75% | CNY 20.10 | CNY 20.28 | CNY 19.73 | 2.30M |
| 2026-06-09 | CNY 20.12 | +0.10% | CNY 20.27 | CNY 20.38 | CNY 19.91 | 2.26M |
| 2026-06-08 | CNY 20.10 | -1.62% | CNY 20.00 | CNY 20.58 | CNY 19.81 | 2.97M |
| 2026-06-05 | CNY 20.43 | +1.59% | CNY 20.22 | CNY 20.61 | CNY 20.05 | 2.78M |
| 2026-06-04 | CNY 20.11 | -2.80% | CNY 20.52 | CNY 20.69 | CNY 19.96 | 2.97M |
| 2026-06-03 | CNY 20.69 | -2.77% | CNY 21.28 | CNY 21.28 | CNY 20.53 | 3.38M |
| 2026-06-02 | CNY 21.28 | -3.36% | CNY 21.92 | CNY 22.09 | CNY 21.23 | 4.00M |
| 2026-06-01 | CNY 22.02 | +2.61% | CNY 21.60 | CNY 22.35 | CNY 21.50 | 3.77M |
| 2026-05-29 | CNY 21.46 | -1.24% | CNY 21.62 | CNY 22.10 | CNY 21.41 | 3.57M |
| 2026-05-28 | CNY 21.73 | -1.14% | CNY 21.93 | CNY 22.18 | CNY 21.24 | 4.84M |
| 2026-05-27 | CNY 21.98 | +1.85% | CNY 22.50 | CNY 23.33 | CNY 21.97 | 6.84M |
| 2026-05-26 | CNY 21.58 | -2.35% | CNY 22.04 | CNY 22.04 | CNY 21.21 | 3.37M |