Hiconics Eco-energy Technology Co., Ltd. (300048.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300048.SZ Historical Return
If you invested ¥1000 in Hiconics Eco-energy Technology Co., Ltd. (300048.SZ) 10 years ago, it would be worth ¥780.35 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,032.5, while ¥1000 invested 1 year ago would be worth ¥870.97. This corresponds to total returns of -21.97%, 3.25%, -12.9%, respectively, with annualized returns of -2.45%, 0.64%, -12.9%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300048.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 5.05 | 5.35 | 5.35 | 5.54 | 5.04 | 34.55M |
| July 30, 2026 | 5 | 5.05 | 5.05 | 5.06 | 4.95 | 11.06M |
| July 29, 2026 | 4.95 | 5.02 | 5.02 | 5.1 | 4.95 | 13.16M |
| July 28, 2026 | 4.88 | 4.97 | 4.97 | 4.97 | 4.87 | 11.08M |
| July 27, 2026 | 4.8 | 4.92 | 4.92 | 4.94 | 4.77 | 11.38M |
| July 24, 2026 | 4.88 | 4.77 | 4.77 | 4.91 | 4.77 | 8.88M |
| July 23, 2026 | 4.73 | 4.9 | 4.9 | 4.92 | 4.71 | 13.33M |
| July 22, 2026 | 4.81 | 4.75 | 4.75 | 4.86 | 4.73 | 10.52M |
| July 21, 2026 | 4.74 | 4.84 | 4.84 | 4.84 | 4.68 | 14M |
| July 20, 2026 | 4.92 | 4.79 | 4.79 | 4.97 | 4.7 | 19.99M |
| July 17, 2026 | 4.87 | 4.92 | 4.92 | 5.02 | 4.79 | 24.55M |
| July 16, 2026 | 4.78 | 4.86 | 4.86 | 4.93 | 4.75 | 14.34M |
| July 15, 2026 | 4.94 | 4.82 | 4.82 | 4.96 | 4.8 | 14.14M |
| July 14, 2026 | 4.72 | 4.82 | 4.82 | 4.85 | 4.65 | 17.97M |
| July 13, 2026 | 4.84 | 4.68 | 4.68 | 4.98 | 4.68 | 18.26M |
| July 10, 2026 | 4.53 | 4.77 | 4.77 | 4.98 | 4.53 | 24.7M |
| July 09, 2026 | 4.47 | 4.52 | 4.52 | 4.53 | 4.36 | 13.85M |
| July 08, 2026 | 4.62 | 4.52 | 4.52 | 4.62 | 4.49 | 10.65M |
| July 07, 2026 | 4.82 | 4.61 | 4.61 | 4.82 | 4.56 | 17M |
| July 06, 2026 | 4.85 | 4.8 | 4.8 | 5 | 4.76 | 19.94M |
| July 03, 2026 | 4.73 | 4.85 | 4.85 | 4.89 | 4.7 | 16.24M |
| July 02, 2026 | 4.71 | 4.69 | 4.69 | 4.82 | 4.67 | 16.96M |
| July 01, 2026 | 4.65 | 4.72 | 4.72 | 4.84 | 4.62 | 14.79M |
| June 30, 2026 | 4.63 | 4.67 | 4.67 | 4.69 | 4.6 | 10.91M |
| June 29, 2026 | 4.7 | 4.67 | 4.67 | 4.77 | 4.58 | 17.21M |
| June 26, 2026 | 4.8 | 4.7 | 4.7 | 4.88 | 4.7 | 14.38M |
| June 25, 2026 | 4.91 | 4.81 | 4.81 | 4.94 | 4.79 | 15.31M |
| June 24, 2026 | 5.01 | 4.92 | 4.92 | 5.02 | 4.86 | 13.45M |
| June 23, 2026 | 5.05 | 5.02 | 5.02 | 5.18 | 4.99 | 13.86M |
| June 22, 2026 | 5.03 | 5.09 | 5.09 | 5.1 | 4.88 | 20.19M |
| June 18, 2026 | 5.1 | 5.07 | 5.07 | 5.15 | 5.01 | 13.95M |
| June 17, 2026 | 5.33 | 5.13 | 5.13 | 5.33 | 5.11 | 21.5M |
| June 16, 2026 | 5.35 | 5.37 | 5.37 | 5.43 | 5.28 | 14.34M |
| June 15, 2026 | 5.33 | 5.35 | 5.35 | 5.42 | 5.29 | 10.45M |
| June 12, 2026 | 5.27 | 5.33 | 5.33 | 5.44 | 5.23 | 14.96M |
| June 11, 2026 | 5.35 | 5.25 | 5.25 | 5.39 | 5.18 | 15.25M |
| June 10, 2026 | 5.53 | 5.39 | 5.39 | 5.55 | 5.31 | 13.17M |
| June 09, 2026 | 5.63 | 5.55 | 5.55 | 5.65 | 5.53 | 10.01M |
| June 08, 2026 | 5.72 | 5.59 | 5.59 | 5.75 | 5.53 | 18.59M |
| June 05, 2026 | 5.88 | 5.8 | 5.8 | 5.98 | 5.7 | 18.39M |
| June 04, 2026 | 5.74 | 5.78 | 5.78 | 5.88 | 5.67 | 15.96M |
| June 03, 2026 | 5.77 | 5.75 | 5.75 | 5.86 | 5.7 | 13.92M |
| June 02, 2026 | 5.93 | 5.8 | 5.8 | 5.95 | 5.72 | 12.68M |
| June 01, 2026 | 5.81 | 5.92 | 5.92 | 5.98 | 5.8 | 14.76M |
| May 29, 2026 | 6.05 | 5.84 | 5.84 | 6.05 | 5.79 | 18.69M |
| May 28, 2026 | 5.86 | 6.05 | 6.05 | 6.08 | 5.8 | 20.03M |
| May 27, 2026 | 5.89 | 5.86 | 5.86 | 6.03 | 5.82 | 16.28M |
| May 26, 2026 | 5.91 | 5.87 | 5.87 | 5.91 | 5.77 | 14.19M |
| May 25, 2026 | 5.94 | 5.92 | 5.92 | 6.01 | 5.85 | 13.73M |
| May 22, 2026 | 5.85 | 5.9 | 5.9 | 5.95 | 5.78 | 16.76M |
| May 21, 2026 | 6.16 | 5.81 | 5.81 | 6.16 | 5.79 | 23.45M |
| May 20, 2026 | 6.17 | 6.07 | 6.07 | 6.19 | 6.04 | 16.76M |
| May 19, 2026 | 6.22 | 6.21 | 6.21 | 6.26 | 6.13 | 14.27M |
| May 18, 2026 | 6.16 | 6.22 | 6.22 | 6.26 | 6.05 | 13.1M |
| May 15, 2026 | 6.19 | 6.17 | 6.17 | 6.27 | 6.08 | 19.8M |
| May 14, 2026 | 6.39 | 6.19 | 6.19 | 6.42 | 6.1 | 32.16M |
| May 13, 2026 | 6.32 | 6.39 | 6.39 | 6.47 | 6.31 | 15.86M |
| May 12, 2026 | 6.5 | 6.33 | 6.33 | 6.53 | 6.31 | 21.17M |
| May 11, 2026 | 6.56 | 6.5 | 6.5 | 6.61 | 6.46 | 20.25M |
| May 08, 2026 | 6.65 | 6.55 | 6.55 | 6.76 | 6.51 | 21.63M |
AD
